U.S. markets open in 5 hours 22 minutes
F S&P 500
4,034.00 +32.50 (+0.81%) F Dow Jones
32,764.00 +176.00 (+0.54%) F Nasdaq
12,844.25 +111.75 (+0.88%) E-mini Russell 2000 Index Futur
1,782.70 +17.90 (+1.01%) Petróleo
73.81 +0.61 (+0.83%) Oro
1,962.80 -10.70 (-0.54%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Golpe:310.00
Llamadaspor31 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331C00310000 | 2023-03-24 3:14PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSLA230406C00310000 | 2023-03-28 2:40PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSLA230414C00310000 | 2023-03-28 11:34AM EDT | 2023-04-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA230421C00310000 | 2023-03-28 1:08PM EDT | 2023-04-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TSLA230428C00310000 | 2023-03-28 3:14PM EDT | 2023-04-28 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA230519C00310000 | 2023-03-28 10:34AM EDT | 2023-05-19 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA230616C00310000 | 2023-03-28 12:44PM EDT | 2023-06-16 | 1.05 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| TSLA230721C00310000 | 2023-03-24 2:30PM EDT | 2023-07-21 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA230818C00310000 | 2023-03-28 11:02AM EDT | 2023-08-18 | 3.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| TSLA230915C00310000 | 2023-03-27 1:42PM EDT | 2023-09-15 | 5.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TSLA231020C00310000 | 2023-03-27 10:14AM EDT | 2023-10-20 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA231117C00310000 | 2023-03-27 12:05PM EDT | 2023-11-17 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA231215C00310000 | 2023-03-23 10:44AM EDT | 2023-12-15 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA240119C00310000 | 2023-03-28 3:47PM EDT | 2024-01-19 | 10.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| TSLA240315C00310000 | 2023-03-28 10:11AM EDT | 2024-03-15 | 14.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSLA240621C00310000 | 2023-03-28 12:09PM EDT | 2024-06-21 | 18.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA240920C00310000 | 2023-03-27 3:53PM EDT | 2024-09-20 | 24.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA250117C00310000 | 2023-03-27 3:32PM EDT | 2025-01-17 | 30.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA250620C00310000 | 2023-03-28 3:51PM EDT | 2025-06-20 | 35.42 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
Ponepor31 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331P00310000 | 2023-03-28 12:11PM EDT | 2023-03-31 | 122.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230406P00310000 | 2023-02-27 12:38PM EDT | 2023-04-06 | 105.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA230421P00310000 | 2023-03-28 3:25PM EDT | 2023-04-21 | 121.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA230519P00310000 | 2023-03-14 11:15AM EDT | 2023-05-19 | 129.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA230616P00310000 | 2023-02-21 1:06PM EDT | 2023-06-16 | 111.10 | 116.30 | 117.55 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA230721P00310000 | 2023-03-27 9:50AM EDT | 2023-07-21 | 114.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230915P00310000 | 2023-03-23 10:31AM EDT | 2023-09-15 | 114.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA231020P00310000 | 2023-03-10 4:37PM EDT | 2023-10-20 | 137.18 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA231215P00310000 | 2023-02-27 12:13PM EDT | 2023-12-15 | 113.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240119P00310000 | 2023-03-23 2:54PM EDT | 2024-01-19 | 124.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA240315P00310000 | 2023-03-21 11:18AM EDT | 2024-03-15 | 122.65 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| TSLA240621P00310000 | 2023-03-23 12:31PM EDT | 2024-06-21 | 123.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA240920P00310000 | 2023-03-27 2:14PM EDT | 2024-09-20 | 128.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250117P00310000 | 2023-03-27 2:14PM EDT | 2025-01-17 | 131.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA250620P00310000 | 2023-03-22 1:44PM EDT | 2025-06-20 | 131.30 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
