Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:13PM EDT. Mercado abierto.
Golpe:315.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006C00315000 | 2023-10-03 1:42PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 59 | 4,761 | 73.44% |
| TSLA231013C00315000 | 2023-10-03 1:48PM EDT | 2023-10-13 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 86 | 1,145 | 56.64% |
| TSLA231020C00315000 | 2023-10-03 1:56PM EDT | 2023-10-20 | 0.50 | 0.49 | 0.51 | -0.13 | -20.63% | 749 | 3,828 | 59.60% |
| TSLA231027C00315000 | 2023-10-03 1:46PM EDT | 2023-10-27 | 0.90 | 0.88 | 0.90 | -0.12 | -11.76% | 184 | 629 | 56.45% |
| TSLA231103C00315000 | 2023-10-03 12:34PM EDT | 2023-11-03 | 1.45 | 1.35 | 1.38 | -0.03 | -2.03% | 9 | 76 | 54.74% |
| TSLA231110C00315000 | 2023-10-03 1:27PM EDT | 2023-11-10 | 1.90 | 1.81 | 1.93 | -0.10 | -5.00% | 44 | 49 | 53.47% |
| TSLA231117C00315000 | 2023-10-03 1:43PM EDT | 2023-11-17 | 2.48 | 2.44 | 2.47 | -0.04 | -1.59% | 89 | 1,764 | 52.82% |
| TSLA231215C00315000 | 2023-10-03 1:28PM EDT | 2023-12-15 | 4.77 | 4.75 | 4.85 | -0.36 | -7.02% | 86 | 3,216 | 50.86% |
| TSLA240216C00315000 | 2023-10-03 12:29PM EDT | 2024-02-16 | 11.90 | 11.45 | 11.60 | +0.25 | +2.15% | 69 | 899 | 52.13% |
| TSLA240315C00315000 | 2023-10-03 10:11AM EDT | 2024-03-15 | 13.70 | 14.00 | 14.10 | -0.20 | -1.44% | 3 | 737 | 51.93% |
| TSLA240419C00315000 | 2023-10-02 3:03PM EDT | 2024-04-19 | 17.70 | 17.80 | 17.95 | 0.00 | - | 21 | 104 | 53.00% |
| TSLA240517C00315000 | 2023-10-03 10:19AM EDT | 2024-05-17 | 20.33 | 20.55 | 20.85 | -0.67 | -3.19% | 1 | 4 | 53.54% |
| TSLA240920C00315000 | 2023-10-03 12:18PM EDT | 2024-09-20 | 32.65 | 31.60 | 31.85 | +0.80 | +2.51% | 10 | 388 | 54.71% |
| TSLA250919C00315000 | 2023-10-02 11:29AM EDT | 2025-09-19 | 60.50 | 57.50 | 58.10 | 0.00 | - | 5 | 18 | 57.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006P00315000 | 2023-09-29 9:51AM EDT | 2023-10-06 | 62.10 | 66.75 | 67.60 | 0.00 | - | 1 | 0 | 105.27% |
| TSLA231013P00315000 | 2023-09-22 11:16AM EDT | 2023-10-13 | 60.81 | 66.75 | 67.65 | 0.00 | - | 1 | 0 | 66.02% |
| TSLA231020P00315000 | 2023-10-02 10:51AM EDT | 2023-10-20 | 65.00 | 66.85 | 67.45 | 0.00 | - | 1 | 343 | 35.16% |
| TSLA231027P00315000 | 2023-09-27 9:47AM EDT | 2023-10-27 | 71.05 | 67.05 | 67.80 | 0.00 | - | 4 | 5 | 47.73% |
| TSLA231110P00315000 | 2023-10-03 1:24PM EDT | 2023-11-10 | 67.54 | 67.35 | 69.05 | +3.00 | +4.65% | 1 | 1 | 51.53% |
| TSLA231117P00315000 | 2023-09-27 1:26PM EDT | 2023-11-17 | 81.00 | 67.80 | 68.45 | 0.00 | - | 1 | 111 | 42.73% |
| TSLA231215P00315000 | 2023-10-02 10:06AM EDT | 2023-12-15 | 69.37 | 68.90 | 70.45 | 0.00 | - | 1 | 46 | 44.08% |
| TSLA240216P00315000 | 2023-09-21 3:13PM EDT | 2024-02-16 | 67.76 | 73.20 | 74.45 | 0.00 | - | 3 | 13 | 42.69% |
| TSLA240315P00315000 | 2023-09-22 2:54PM EDT | 2024-03-15 | 76.38 | 74.70 | 76.25 | 0.00 | - | 44 | 54 | 42.48% |
| TSLA240419P00315000 | 2023-09-29 11:50AM EDT | 2024-04-19 | 77.89 | 76.70 | 78.15 | +3.30 | +4.42% | 1 | 15 | 41.82% |
| TSLA240920P00315000 | 2023-09-12 11:35AM EDT | 2024-09-20 | 73.60 | 85.15 | 85.85 | 0.00 | - | 16 | 34 | 40.46% |
| TSLA250919P00315000 | 2023-09-07 3:48PM EDT | 2025-09-19 | 98.40 | 98.95 | 100.00 | 0.00 | - | 3 | 218 | 39.07% |
© 2023 Yahoo. Todos los derechos reservados.
