Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Golpe:330.00
Llamadaspor8 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208C00330000 | 2023-12-01 3:32PM EST | 2023-12-08 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 25 | 1,941 | 76.56% |
| TSLA231215C00330000 | 2023-12-01 2:40PM EST | 2023-12-15 | 0.05 | 0.05 | 0.07 | -0.04 | -44.44% | 92 | 4,465 | 64.65% |
| TSLA231222C00330000 | 2023-12-01 3:30PM EST | 2023-12-22 | 0.13 | 0.12 | 0.14 | -0.05 | -27.78% | 177 | 267 | 57.81% |
| TSLA231229C00330000 | 2023-12-01 1:26PM EST | 2023-12-29 | 0.25 | 0.20 | 0.23 | -0.05 | -16.67% | 73 | 544 | 53.56% |
| TSLA240119C00330000 | 2023-12-01 3:52PM EST | 2024-01-19 | 0.75 | 0.75 | 0.77 | -0.15 | -16.67% | 417 | 15,641 | 49.66% |
| TSLA240216C00330000 | 2023-12-01 2:25PM EST | 2024-02-16 | 2.25 | 2.30 | 2.34 | -0.40 | -15.09% | 75 | 1,476 | 50.04% |
| TSLA240315C00330000 | 2023-12-01 3:47PM EST | 2024-03-15 | 3.80 | 3.70 | 3.80 | -0.33 | -7.99% | 66 | 4,484 | 48.76% |
| TSLA240419C00330000 | 2023-12-01 12:47PM EST | 2024-04-19 | 6.10 | 6.30 | 6.40 | -1.00 | -14.08% | 233 | 702 | 49.48% |
| TSLA240517C00330000 | 2023-12-01 1:03PM EST | 2024-05-17 | 8.55 | 8.40 | 8.55 | -0.37 | -4.15% | 7 | 845 | 49.91% |
| TSLA240621C00330000 | 2023-12-01 3:55PM EST | 2024-06-21 | 10.75 | 10.70 | 10.85 | -0.75 | -6.52% | 69 | 5,170 | 49.65% |
| TSLA240920C00330000 | 2023-12-01 1:19PM EST | 2024-09-20 | 17.59 | 17.60 | 17.75 | -0.86 | -4.66% | 14 | 831 | 50.71% |
| TSLA250117C00330000 | 2023-12-01 3:41PM EST | 2025-01-17 | 26.49 | 26.50 | 26.70 | -0.97 | -3.53% | 70 | 3,651 | 52.29% |
| TSLA250620C00330000 | 2023-12-01 3:56PM EST | 2025-06-20 | 36.63 | 36.60 | 36.90 | -0.64 | -1.72% | 6 | 1,641 | 53.40% |
| TSLA250919C00330000 | 2023-11-30 3:34PM EST | 2025-09-19 | 43.21 | 42.05 | 42.40 | 0.00 | - | 2 | 96 | 53.88% |
| TSLA251219C00330000 | 2023-12-01 12:08PM EST | 2025-12-19 | 47.70 | 47.35 | 47.65 | -3.35 | -6.56% | 3 | 1,409 | 54.37% |
| TSLA260116C00330000 | 2023-12-01 3:35PM EST | 2026-01-16 | 49.25 | 48.75 | 49.20 | -1.61 | -3.17% | 32 | 1,294 | 54.44% |
Ponepor8 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208P00330000 | 2023-11-14 3:18PM EST | 2023-12-08 | 91.90 | 89.45 | 93.65 | 0.00 | - | 4 | 0 | 116.60% |
| TSLA231215P00330000 | 2023-12-01 2:24PM EST | 2023-12-15 | 92.25 | 89.40 | 93.65 | +6.00 | +6.96% | 1 | 1 | 81.54% |
| TSLA240119P00330000 | 2023-12-01 1:17PM EST | 2024-01-19 | 90.66 | 90.75 | 91.75 | -0.24 | -0.26% | 5 | 200 | 47.27% |
| TSLA240216P00330000 | 2023-11-28 11:39AM EST | 2024-02-16 | 88.90 | 91.15 | 92.05 | 0.00 | - | 2 | 5 | 40.67% |
| TSLA240315P00330000 | 2023-11-20 3:04PM EST | 2024-03-15 | 95.00 | 91.65 | 92.60 | 0.00 | - | 2 | 2 | 38.42% |
| TSLA240419P00330000 | 2023-10-11 9:51AM EST | 2024-04-19 | 76.40 | 115.10 | 116.45 | 0.00 | - | 12 | 32 | 86.28% |
| TSLA240517P00330000 | 2023-11-29 2:34PM EST | 2024-05-17 | 94.19 | 93.30 | 95.10 | +5.84 | +6.61% | 1 | 53 | 38.96% |
| TSLA240621P00330000 | 2023-11-29 2:10PM EST | 2024-06-21 | 88.85 | 94.70 | 96.00 | 0.00 | - | 55 | 329 | 37.65% |
| TSLA240920P00330000 | 2023-12-01 1:06PM EST | 2024-09-20 | 99.10 | 98.40 | 99.30 | +4.25 | +4.48% | 2 | 60 | 37.10% |
| TSLA250117P00330000 | 2023-12-01 3:21PM EST | 2025-01-17 | 103.90 | 103.20 | 104.35 | +0.80 | +0.78% | 49 | 1,309 | 37.68% |
| TSLA250620P00330000 | 2023-11-14 10:26AM EST | 2025-06-20 | 112.55 | 108.60 | 109.90 | 0.00 | - | 1 | 232 | 37.55% |
| TSLA250919P00330000 | 2023-11-07 12:25PM EST | 2025-09-19 | 115.00 | 111.55 | 112.60 | -9.32 | -7.50% | 2 | 16 | 37.17% |
| TSLA251219P00330000 | 2023-11-29 2:38PM EST | 2025-12-19 | 111.35 | 114.30 | 115.50 | 0.00 | - | 2 | 744 | 37.12% |
| TSLA260116P00330000 | 2023-11-30 10:54AM EST | 2026-01-16 | 116.95 | 115.05 | 116.35 | +1.80 | +1.56% | 6 | 73 | 37.10% |
© 2023 Yahoo. Todos los derechos reservados.