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:335.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929C00335000 | 2023-09-26 12:58PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 921 | 112.50% |
| TSLA231006C00335000 | 2023-09-27 3:13PM EDT | 2023-10-06 | 0.04 | 0.02 | 0.04 | 0.00 | - | 146 | 977 | 72.66% |
| TSLA231013C00335000 | 2023-09-27 3:22PM EDT | 2023-10-13 | 0.12 | 0.09 | 0.11 | -0.02 | -14.29% | 301 | 392 | 63.48% |
| TSLA231020C00335000 | 2023-09-27 3:48PM EDT | 2023-10-20 | 0.34 | 0.25 | 0.48 | -0.09 | -20.93% | 125 | 2,249 | 63.77% |
| TSLA231027C00335000 | 2023-09-27 3:52PM EDT | 2023-10-27 | 0.57 | 0.55 | 0.74 | -0.13 | -18.57% | 7 | 211 | 61.60% |
| TSLA231103C00335000 | 2023-09-27 2:02PM EDT | 2023-11-03 | 0.73 | 0.75 | 0.84 | -0.23 | -23.96% | 31 | 49 | 57.76% |
| TSLA231117C00335000 | 2023-09-27 3:04PM EDT | 2023-11-17 | 1.40 | 1.20 | 1.53 | -0.19 | -11.95% | 140 | 1,682 | 54.91% |
| TSLA231215C00335000 | 2023-09-27 3:18PM EDT | 2023-12-15 | 2.75 | 2.64 | 2.84 | -0.30 | -9.84% | 624 | 1,333 | 51.98% |
| TSLA240216C00335000 | 2023-09-27 2:33PM EDT | 2024-02-16 | 7.00 | 7.20 | 7.35 | -1.30 | -15.66% | 59 | 293 | 51.76% |
| TSLA240315C00335000 | 2023-09-27 3:30PM EDT | 2024-03-15 | 9.35 | 8.40 | 9.30 | -0.87 | -8.51% | 62 | 362 | 50.70% |
| TSLA240419C00335000 | 2023-09-27 1:23PM EDT | 2024-04-19 | 11.14 | 12.15 | 12.35 | -1.96 | -14.96% | 8 | 25 | 52.27% |
| TSLA240920C00335000 | 2023-09-26 1:04PM EDT | 2024-09-20 | 25.85 | 23.25 | 24.25 | 0.00 | - | 28 | 243 | 53.21% |
| TSLA250919C00335000 | 2023-09-27 1:44PM EDT | 2025-09-19 | 46.50 | 46.50 | 50.80 | -4.75 | -9.27% | 11 | 4 | 56.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929P00335000 | 2023-09-21 3:53PM EDT | 2023-09-29 | 78.29 | 92.80 | 96.85 | 0.00 | - | 1 | 0 | 177.15% |
| TSLA231006P00335000 | 2023-09-19 9:30AM EDT | 2023-10-06 | 71.00 | 92.50 | 96.80 | 0.00 | - | 1 | 0 | 87.11% |
| TSLA231013P00335000 | 2023-09-20 9:38AM EDT | 2023-10-13 | 68.15 | 92.50 | 96.80 | 0.00 | - | 1 | 0 | 66.89% |
| TSLA231020P00335000 | 2023-09-27 2:03PM EDT | 2023-10-20 | 96.90 | 93.25 | 95.70 | +8.55 | +9.68% | 14 | 4 | 78.74% |
| TSLA231117P00335000 | 2023-09-26 3:59PM EDT | 2023-11-17 | 91.11 | 92.90 | 97.00 | 0.00 | - | 6 | 16 | 63.05% |
| TSLA231215P00335000 | 2023-09-22 2:41PM EDT | 2023-12-15 | 89.00 | 93.20 | 96.00 | 0.00 | - | 1 | 5 | 45.22% |
| TSLA240216P00335000 | 2023-08-18 3:02PM EDT | 2024-02-16 | 121.00 | 70.45 | 72.35 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA240315P00335000 | 2023-07-24 12:46PM EDT | 2024-03-15 | 82.30 | 101.25 | 102.70 | 0.00 | - | - | 1 | 49.37% |
| TSLA240419P00335000 | 2023-09-25 10:49AM EDT | 2024-04-19 | 96.70 | 99.25 | 100.15 | 0.00 | - | 1 | 0 | 39.76% |
| TSLA240920P00335000 | 2023-09-12 1:21PM EDT | 2024-09-20 | 88.05 | 101.00 | 108.00 | 0.00 | - | 5 | 31 | 41.17% |
| TSLA250919P00335000 | 2023-09-01 1:27PM EDT | 2025-09-19 | 114.78 | 112.50 | 117.80 | 0.00 | - | 352 | 0 | 37.21% |
© 2023 Yahoo. Todos los derechos reservados.
