U.S. markets closed
F S&P 500
4,299.50 +1.75 (+0.04%) F Dow Jones
33,336.00 +10.00 (+0.03%) F Nasdaq
14,932.25 +8.50 (+0.06%) E-mini Russell 2000 Index Futur
1,744.90 +1.90 (+0.11%) Petróleo
84.71 +0.49 (+0.58%) Oro
1,841.70 +6.90 (+0.38%)
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:310.00
Llamadaspor6 de octubre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006C00310000 | 2023-10-04 3:48PM EDT | 2023-10-06 | 0.02 | 0.00 | 0.02 | 0.00 | - | 257 | 4,708 | 81.25% |
| TSLA231013C00310000 | 2023-10-04 3:59PM EDT | 2023-10-13 | 0.12 | 0.11 | 0.13 | +0.05 | +71.43% | 544 | 2,079 | 50.39% |
| TSLA231020C00310000 | 2023-10-04 3:59PM EDT | 2023-10-20 | 1.16 | 1.14 | 1.20 | +0.58 | +100.00% | 4,473 | 10,646 | 57.28% |
| TSLA231027C00310000 | 2023-10-04 3:55PM EDT | 2023-10-27 | 1.88 | 1.87 | 2.14 | +0.83 | +79.05% | 457 | 699 | 54.90% |
| TSLA231103C00310000 | 2023-10-04 3:57PM EDT | 2023-11-03 | 2.80 | 2.59 | 3.50 | +1.25 | +80.65% | 189 | 200 | 54.41% |
| TSLA231110C00310000 | 2023-10-04 3:50PM EDT | 2023-11-10 | 3.50 | 3.55 | 3.80 | +1.10 | +45.83% | 51 | 66 | 52.08% |
| TSLA231117C00310000 | 2023-10-04 3:54PM EDT | 2023-11-17 | 4.62 | 4.55 | 4.70 | +1.82 | +65.00% | 299 | 4,663 | 51.72% |
| TSLA231215C00310000 | 2023-10-04 3:57PM EDT | 2023-12-15 | 8.25 | 8.10 | 8.30 | +3.10 | +60.19% | 1,637 | 8,477 | 50.67% |
| TSLA240119C00310000 | 2023-10-04 3:57PM EDT | 2024-01-19 | 12.85 | 12.65 | 12.90 | +4.07 | +46.36% | 420 | 7,636 | 51.06% |
| TSLA240216C00310000 | 2023-10-04 3:46PM EDT | 2024-02-16 | 17.05 | 16.95 | 17.15 | +5.05 | +42.08% | 56 | 1,514 | 52.84% |
| TSLA240315C00310000 | 2023-10-04 3:35PM EDT | 2024-03-15 | 19.75 | 20.00 | 20.25 | +5.13 | +35.09% | 6 | 1,971 | 52.77% |
| TSLA240419C00310000 | 2023-10-04 3:28PM EDT | 2024-04-19 | 24.02 | 23.55 | 24.70 | +4.52 | +23.18% | 14 | 225 | 53.29% |
| TSLA240517C00310000 | 2023-10-02 2:08PM EDT | 2024-05-17 | 21.85 | 27.55 | 28.20 | 0.00 | - | 9 | 12 | 54.56% |
| TSLA240621C00310000 | 2023-10-04 3:38PM EDT | 2024-06-21 | 30.89 | 29.40 | 31.20 | +6.34 | +25.82% | 9 | 3,693 | 53.56% |
| TSLA240920C00310000 | 2023-10-04 2:33PM EDT | 2024-09-20 | 38.15 | 39.65 | 41.70 | +5.55 | +17.02% | 17 | 676 | 56.31% |
| TSLA250117C00310000 | 2023-10-04 3:58PM EDT | 2025-01-17 | 50.45 | 50.10 | 50.45 | +8.45 | +20.12% | 183 | 3,885 | 56.79% |
| TSLA250620C00310000 | 2023-10-04 3:10PM EDT | 2025-06-20 | 60.08 | 57.70 | 63.55 | +5.80 | +10.69% | 10 | 720 | 56.93% |
| TSLA250919C00310000 | 2023-10-04 9:52AM EDT | 2025-09-19 | 65.36 | 67.25 | 67.70 | +5.51 | +9.21% | 2 | 10 | 57.95% |
| TSLA251219C00310000 | 2023-10-04 3:44PM EDT | 2025-12-19 | 72.70 | 72.65 | 73.45 | +8.02 | +12.40% | 5 | 1,168 | 58.27% |
| TSLA260116C00310000 | 2023-10-04 3:35PM EDT | 2026-01-16 | 74.25 | 70.80 | 75.10 | +9.46 | +14.60% | 2 | 106 | 57.21% |
Ponepor6 de octubre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006P00310000 | 2023-09-26 11:02AM EDT | 2023-10-06 | 63.20 | 46.50 | 51.05 | 0.00 | - | 6 | 0 | 191.36% |
| TSLA231013P00310000 | 2023-09-29 12:15PM EDT | 2023-10-13 | 58.45 | 46.50 | 51.05 | 0.00 | - | 1 | 0 | 90.21% |
| TSLA231020P00310000 | 2023-10-04 3:59PM EDT | 2023-10-20 | 49.25 | 49.15 | 49.75 | -13.45 | -21.45% | 52 | 1,428 | 54.05% |
| TSLA231027P00310000 | 2023-10-04 3:59PM EDT | 2023-10-27 | 49.78 | 48.20 | 51.05 | -12.72 | -20.35% | 52 | 59 | 56.45% |
| TSLA231103P00310000 | 2023-10-04 3:59PM EDT | 2023-11-03 | 50.30 | 48.10 | 52.40 | -15.40 | -23.44% | 14 | 10 | 57.24% |
| TSLA231117P00310000 | 2023-10-04 3:37PM EDT | 2023-11-17 | 52.00 | 51.75 | 52.25 | -9.55 | -15.52% | 7 | 244 | 46.61% |
| TSLA231215P00310000 | 2023-10-04 3:01PM EDT | 2023-12-15 | 55.90 | 54.10 | 54.90 | -9.38 | -14.37% | 116 | 321 | 44.76% |
| TSLA240119P00310000 | 2023-10-04 3:23PM EDT | 2024-01-19 | 58.50 | 56.95 | 58.20 | -9.65 | -14.16% | 3 | 1,112 | 44.08% |
| TSLA240216P00310000 | 2023-10-04 2:47PM EDT | 2024-02-16 | 62.27 | 60.05 | 61.00 | -4.58 | -6.85% | 2 | 50 | 44.38% |
| TSLA240315P00310000 | 2023-09-29 1:40PM EDT | 2024-03-15 | 64.99 | 61.95 | 63.10 | -5.54 | -7.85% | 1 | 69 | 43.76% |
| TSLA240419P00310000 | 2023-09-29 10:44AM EDT | 2024-04-19 | 69.82 | 65.10 | 65.70 | 0.00 | - | 1 | 1 | 43.39% |
| TSLA240621P00310000 | 2023-09-25 2:56PM EDT | 2024-06-21 | 78.40 | 69.20 | 71.25 | 0.00 | - | 7 | 778 | 44.43% |
| TSLA240920P00310000 | 2023-10-03 10:15AM EDT | 2024-09-20 | 82.30 | 70.00 | 75.30 | 0.00 | - | 1 | 885 | 42.34% |
| TSLA250117P00310000 | 2023-10-04 2:09PM EDT | 2025-01-17 | 83.15 | 80.85 | 81.50 | -0.90 | -1.07% | 3 | 1,404 | 41.91% |
| TSLA250620P00310000 | 2023-09-22 2:30PM EDT | 2025-06-20 | 93.73 | 82.50 | 87.85 | 0.00 | - | 6 | 213 | 41.07% |
| TSLA250919P00310000 | 2023-09-13 10:37AM EDT | 2025-09-19 | 86.59 | 90.40 | 92.20 | 0.00 | - | 1 | 114 | 41.36% |
| TSLA251219P00310000 | 2023-09-25 3:09PM EDT | 2025-12-19 | 100.00 | 93.25 | 94.40 | 0.00 | - | 1 | 1,003 | 40.38% |
| TSLA260116P00310000 | 2023-10-04 10:44AM EDT | 2026-01-16 | 96.80 | 94.00 | 95.15 | +0.67 | +0.70% | 1 | 177 | 40.17% |
© 2023 Yahoo. Todos los derechos reservados.
