U.S. markets open in 6 hours 1 minute
F S&P 500
4,030.25 +28.75 (+0.72%) F Dow Jones
32,747.00 +159.00 (+0.49%) F Nasdaq
12,836.50 +104.00 (+0.82%) E-mini Russell 2000 Index Futur
1,780.70 +15.90 (+0.90%) Petróleo
73.73 +0.53 (+0.72%) Oro
1,963.30 -10.20 (-0.52%)
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
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331C00320000 | 2023-03-27 9:45AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSLA230406C00320000 | 2023-03-28 3:54PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| TSLA230414C00320000 | 2023-03-28 11:10AM EDT | 2023-04-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA230421C00320000 | 2023-03-28 3:41PM EDT | 2023-04-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TSLA230428C00320000 | 2023-03-28 2:10PM EDT | 2023-04-28 | 0.17 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| TSLA230505C00320000 | 2023-03-24 12:47PM EDT | 2023-05-05 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TSLA230519C00320000 | 2023-03-28 3:14PM EDT | 2023-05-19 | 0.38 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| TSLA230616C00320000 | 2023-03-28 1:53PM EDT | 2023-06-16 | 0.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TSLA230721C00320000 | 2023-03-28 12:58PM EDT | 2023-07-21 | 1.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TSLA230818C00320000 | 2023-03-27 1:40PM EDT | 2023-08-18 | 3.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TSLA230915C00320000 | 2023-03-28 3:43PM EDT | 2023-09-15 | 3.99 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| TSLA231020C00320000 | 2023-03-23 2:58PM EDT | 2023-10-20 | 6.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TSLA231117C00320000 | 2023-03-24 12:53PM EDT | 2023-11-17 | 7.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSLA231215C00320000 | 2023-03-28 12:42PM EDT | 2023-12-15 | 7.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TSLA240119C00320000 | 2023-03-28 3:57PM EDT | 2024-01-19 | 9.85 | 0.00 | 0.00 | 0.00 | - | 853 | 0 | 12.50% |
| TSLA240621C00320000 | 2023-03-28 1:31PM EDT | 2024-06-21 | 17.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| TSLA240920C00320000 | 2023-03-28 9:58AM EDT | 2024-09-20 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA250117C00320000 | 2023-03-28 11:33AM EDT | 2025-01-17 | 27.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| TSLA250620C00320000 | 2023-03-28 1:37PM EDT | 2025-06-20 | 32.65 | 0.00 | 0.00 | 0.00 | - | 34 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331P00320000 | 2023-03-27 11:01AM EDT | 2023-03-31 | 125.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230406P00320000 | 2023-03-20 11:31AM EDT | 2023-04-06 | 134.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230428P00320000 | 2023-03-23 11:20AM EDT | 2023-04-28 | 122.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA230519P00320000 | 2023-03-21 9:59AM EDT | 2023-05-19 | 128.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230616P00320000 | 2023-03-02 10:39AM EDT | 2023-06-16 | 133.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230721P00320000 | 2023-03-27 9:44AM EDT | 2023-07-21 | 123.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230818P00320000 | 2023-03-15 10:21AM EDT | 2023-08-18 | 138.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230915P00320000 | 2023-03-23 10:31AM EDT | 2023-09-15 | 123.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA231215P00320000 | 2023-02-27 4:15PM EDT | 2023-12-15 | 120.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240119P00320000 | 2023-03-27 9:32AM EDT | 2024-01-19 | 128.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240621P00320000 | 2023-03-09 3:04PM EDT | 2024-06-21 | 147.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00320000 | 2023-03-08 3:33PM EDT | 2024-09-20 | 143.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00320000 | 2023-03-27 3:12PM EDT | 2025-01-17 | 139.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TSLA250620P00320000 | 2023-03-27 2:18PM EDT | 2025-06-20 | 142.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
