U.S. markets closed
F S&P 500
4,321.75 +7.00 (+0.16%) F Dow Jones
33,921.00 +46.00 (+0.14%) F Nasdaq
14,732.25 +17.25 (+0.12%) E-mini Russell 2000 Index Futur
1,783.70 +5.80 (+0.33%) Petróleo
91.14 +0.75 (+0.83%) Oro
1,918.30 -1.50 (-0.08%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:305.00
Llamadaspor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929C00305000 | 2023-09-26 3:55PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 246 | 5,399 | 78.13% |
| TSLA231006C00305000 | 2023-09-26 3:46PM EDT | 2023-10-06 | 0.17 | 0.16 | 0.17 | -0.05 | -22.73% | 983 | 2,549 | 62.89% |
| TSLA231013C00305000 | 2023-09-26 3:54PM EDT | 2023-10-13 | 0.47 | 0.43 | 0.46 | -0.03 | -6.00% | 915 | 971 | 56.52% |
| TSLA231020C00305000 | 2023-09-26 3:58PM EDT | 2023-10-20 | 1.26 | 1.25 | 1.28 | -0.15 | -10.64% | 566 | 4,234 | 58.77% |
| TSLA231027C00305000 | 2023-09-26 3:56PM EDT | 2023-10-27 | 1.90 | 1.86 | 1.90 | -0.10 | -5.00% | 66 | 737 | 56.93% |
| TSLA231103C00305000 | 2023-09-26 1:37PM EDT | 2023-11-03 | 2.47 | 2.41 | 2.59 | -0.16 | -6.08% | 25 | 44 | 55.51% |
| TSLA231117C00305000 | 2023-09-26 3:57PM EDT | 2023-11-17 | 3.70 | 3.60 | 3.70 | -0.13 | -3.39% | 182 | 2,531 | 53.05% |
| TSLA231215C00305000 | 2023-09-26 2:50PM EDT | 2023-12-15 | 6.11 | 6.05 | 6.20 | -0.44 | -6.72% | 94 | 4,588 | 50.96% |
| TSLA240216C00305000 | 2023-09-26 3:59PM EDT | 2024-02-16 | 12.95 | 12.90 | 13.05 | +0.30 | +2.37% | 10 | 278 | 52.06% |
| TSLA240315C00305000 | 2023-09-26 3:12PM EDT | 2024-03-15 | 15.55 | 15.35 | 15.55 | 0.00 | - | 40 | 1,131 | 51.79% |
| TSLA240419C00305000 | 2023-09-26 1:39PM EDT | 2024-04-19 | 19.17 | 19.05 | 19.35 | -0.38 | -1.94% | 3 | 234 | 52.75% |
| TSLA240920C00305000 | 2023-09-26 12:57PM EDT | 2024-09-20 | 33.40 | 32.60 | 32.95 | +0.60 | +1.83% | 3 | 346 | 54.39% |
| TSLA250919C00305000 | 2023-09-25 10:46AM EDT | 2025-09-19 | 57.92 | 58.05 | 58.75 | 0.00 | - | 1 | 13 | 57.08% |
Ponepor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929P00305000 | 2023-09-22 11:09AM EDT | 2023-09-29 | 59.10 | 58.90 | 62.95 | +9.30 | +18.67% | 1 | 19 | 97.66% |
| TSLA231006P00305000 | 2023-09-25 11:24AM EDT | 2023-10-06 | 60.00 | 59.70 | 63.10 | 0.00 | - | 2 | 6 | 75.83% |
| TSLA231013P00305000 | 2023-09-26 9:33AM EDT | 2023-10-13 | 56.40 | 59.75 | 61.65 | -3.00 | -5.05% | 2 | 1,132 | 62.74% |
| TSLA231020P00305000 | 2023-09-25 10:02AM EDT | 2023-10-20 | 62.50 | 60.30 | 62.35 | 0.00 | - | 1 | 0 | 60.89% |
| TSLA231027P00305000 | 2023-09-26 9:49AM EDT | 2023-10-27 | 60.87 | 60.70 | 62.70 | +0.57 | +0.95% | 8 | 1,284 | 56.48% |
| TSLA231117P00305000 | 2023-09-25 9:30AM EDT | 2023-11-17 | 65.00 | 62.15 | 63.55 | 0.00 | - | 5 | 99 | 48.35% |
| TSLA231215P00305000 | 2023-09-25 12:47PM EDT | 2023-12-15 | 63.20 | 63.95 | 64.60 | 0.00 | - | 3 | 115 | 43.05% |
| TSLA240216P00305000 | 2023-09-21 1:20PM EDT | 2024-02-16 | 57.80 | 68.10 | 69.45 | 0.00 | - | 25 | 22 | 43.44% |
| TSLA240315P00305000 | 2023-09-22 2:54PM EDT | 2024-03-15 | 68.47 | 69.35 | 71.40 | 0.00 | - | 44 | 55 | 43.33% |
| TSLA240419P00305000 | 2023-09-22 1:08PM EDT | 2024-04-19 | 67.25 | 71.85 | 72.95 | 0.00 | - | - | 48 | 41.98% |
| TSLA240920P00305000 | 2023-09-26 11:26AM EDT | 2024-09-20 | 78.35 | 79.80 | 80.65 | +13.22 | +20.30% | 55 | 86 | 40.56% |
© 2023 Yahoo. Todos los derechos reservados.
