U.S. markets closed
F S&P 500
4,361.75 -17.00 (-0.39%) F Dow Jones
34,155.00 -118.00 (-0.34%) F Nasdaq
14,866.75 -68.50 (-0.46%) E-mini Russell 2000 Index Futur
1,793.00 -7.90 (-0.44%) Petróleo
89.58 -0.10 (-0.11%) Oro
1,932.90 -3.70 (-0.19%)
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:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929C00320000 | 2023-09-25 3:48PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 466 | 4,820 | 78.13% |
| TSLA231006C00320000 | 2023-09-25 3:59PM EDT | 2023-10-06 | 0.11 | 0.10 | 0.11 | -0.05 | -31.25% | 939 | 2,446 | 64.06% |
| TSLA231013C00320000 | 2023-09-25 2:10PM EDT | 2023-10-13 | 0.27 | 0.26 | 0.27 | -0.11 | -28.95% | 3,499 | 630 | 56.93% |
| TSLA231020C00320000 | 2023-09-25 3:59PM EDT | 2023-10-20 | 0.78 | 0.77 | 0.80 | -0.17 | -17.89% | 637 | 7,228 | 58.25% |
| TSLA231027C00320000 | 2023-09-25 3:53PM EDT | 2023-10-27 | 1.16 | 1.20 | 1.25 | -0.25 | -17.73% | 86 | 924 | 56.45% |
| TSLA231103C00320000 | 2023-09-25 1:57PM EDT | 2023-11-03 | 1.59 | 0.58 | 1.70 | -0.21 | -11.67% | 33 | 29 | 50.34% |
| TSLA231117C00320000 | 2023-09-25 3:58PM EDT | 2023-11-17 | 2.60 | 2.54 | 2.75 | -0.13 | -4.76% | 312 | 6,476 | 52.84% |
| TSLA231215C00320000 | 2023-09-25 3:44PM EDT | 2023-12-15 | 4.44 | 4.55 | 4.70 | -0.36 | -7.50% | 135 | 5,834 | 50.34% |
| TSLA240119C00320000 | 2023-09-25 3:25PM EDT | 2024-01-19 | 7.35 | 7.55 | 7.80 | -0.29 | -3.80% | 318 | 5,615 | 50.08% |
| TSLA240216C00320000 | 2023-09-25 3:59PM EDT | 2024-02-16 | 10.75 | 10.65 | 10.80 | +0.21 | +1.99% | 8 | 420 | 51.28% |
| TSLA240315C00320000 | 2023-09-25 3:49PM EDT | 2024-03-15 | 12.75 | 12.95 | 14.15 | -0.27 | -2.07% | 62 | 1,442 | 51.90% |
| TSLA240419C00320000 | 2023-09-25 9:45AM EDT | 2024-04-19 | 15.20 | 16.25 | 16.95 | -2.07 | -11.99% | 10 | 112 | 51.98% |
| TSLA240621C00320000 | 2023-09-25 3:18PM EDT | 2024-06-21 | 21.40 | 21.00 | 23.10 | -0.70 | -3.17% | 62 | 2,528 | 52.50% |
| TSLA240920C00320000 | 2023-09-25 3:11PM EDT | 2024-09-20 | 28.67 | 29.30 | 30.15 | -0.93 | -3.14% | 27 | 967 | 53.55% |
| TSLA250117C00320000 | 2023-09-25 3:06PM EDT | 2025-01-17 | 38.00 | 38.05 | 40.40 | -1.60 | -4.04% | 245 | 3,495 | 54.95% |
| TSLA250620C00320000 | 2023-09-25 2:19PM EDT | 2025-06-20 | 49.15 | 48.65 | 51.10 | -0.40 | -0.81% | 9 | 1,189 | 56.02% |
| TSLA250919C00320000 | 2023-09-25 9:40AM EDT | 2025-09-19 | 52.32 | 54.30 | 56.90 | -3.03 | -5.47% | 1 | 59 | 56.52% |
| TSLA251219C00320000 | 2023-09-25 12:35PM EDT | 2025-12-19 | 60.35 | 59.60 | 62.25 | -1.85 | -2.97% | 14 | 1,455 | 56.90% |
| TSLA260116C00320000 | 2023-09-25 10:43AM EDT | 2026-01-16 | 59.90 | 60.75 | 63.95 | -1.92 | -3.11% | 44 | 140 | 56.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929P00320000 | 2023-09-20 2:41PM EDT | 2023-09-29 | 48.80 | 72.35 | 73.70 | 0.00 | - | 2 | 1 | 85.94% |
| TSLA231006P00320000 | 2023-09-22 1:51PM EDT | 2023-10-06 | 70.00 | 72.35 | 73.70 | 0.00 | - | 3 | 12 | 52.34% |
| TSLA231013P00320000 | 2023-09-25 11:16AM EDT | 2023-10-13 | 75.50 | 72.30 | 73.70 | +10.19 | +15.60% | 2 | 12 | 66.99% |
| TSLA231020P00320000 | 2023-09-25 2:33PM EDT | 2023-10-20 | 74.57 | 72.25 | 73.90 | +12.37 | +19.89% | 3 | 333 | 59.74% |
| TSLA231027P00320000 | 2023-09-25 12:12PM EDT | 2023-10-27 | 74.60 | 72.60 | 73.95 | +12.62 | +20.36% | 1 | 2 | 53.41% |
| TSLA231117P00320000 | 2023-09-22 12:45PM EDT | 2023-11-17 | 67.50 | 73.55 | 74.65 | 0.00 | - | 1 | 43 | 46.88% |
| TSLA231215P00320000 | 2023-09-21 9:50AM EDT | 2023-12-15 | 68.11 | 74.30 | 76.10 | 0.00 | - | 10 | 105 | 44.64% |
| TSLA240119P00320000 | 2023-09-25 9:39AM EDT | 2024-01-19 | 83.55 | 76.50 | 78.20 | +5.01 | +6.38% | 5 | 1,353 | 43.69% |
| TSLA240216P00320000 | 2023-09-13 11:51AM EDT | 2024-02-16 | 63.32 | 77.80 | 79.55 | 0.00 | - | - | 1 | 42.43% |
| TSLA240315P00320000 | 2023-09-18 3:05PM EDT | 2024-03-15 | 67.56 | 79.60 | 81.10 | 0.00 | - | 2 | 75 | 41.97% |
| TSLA240419P00320000 | 2023-09-15 10:10AM EDT | 2024-04-19 | 66.65 | 81.40 | 83.60 | 0.00 | - | - | 4 | 42.57% |
| TSLA240621P00320000 | 2023-09-20 3:47PM EDT | 2024-06-21 | 74.45 | 83.70 | 85.55 | 0.00 | - | 11 | 700 | 40.06% |
| TSLA240920P00320000 | 2023-09-25 3:57PM EDT | 2024-09-20 | 89.30 | 87.75 | 89.70 | -0.20 | -0.22% | 9 | 432 | 39.50% |
| TSLA250117P00320000 | 2023-09-20 11:09AM EDT | 2025-01-17 | 83.95 | 93.05 | 95.95 | 0.00 | - | 1 | 1,350 | 40.24% |
| TSLA250620P00320000 | 2023-09-25 11:24AM EDT | 2025-06-20 | 100.40 | 98.40 | 101.70 | +3.07 | +3.15% | 1 | 176 | 39.63% |
| TSLA250919P00320000 | 2023-09-22 9:43AM EDT | 2025-09-19 | 100.30 | 101.25 | 104.75 | 0.00 | - | 2 | 113 | 39.31% |
| TSLA251219P00320000 | 2023-09-25 3:18PM EDT | 2025-12-19 | 106.35 | 103.90 | 107.55 | +0.70 | +0.66% | 17 | 1,449 | 38.99% |
| TSLA260116P00320000 | 2023-09-25 10:41AM EDT | 2026-01-16 | 108.12 | 104.85 | 107.75 | +6.12 | +6.00% | 25 | 24 | 38.47% |
© 2023 Yahoo. Todos los derechos reservados.
