Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:15PM EST. Mercado abierto.
Golpe:340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208C00340000 | 2023-12-06 1:42PM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,228 | 206.25% |
| TSLA231215C00340000 | 2023-12-07 2:39PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 2,526 | 71.88% |
| TSLA231222C00340000 | 2023-12-08 11:21AM EST | 2023-12-22 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 603 | 42 | 63.28% |
| TSLA231229C00340000 | 2023-12-08 9:31AM EST | 2023-12-29 | 0.10 | 0.08 | 0.10 | -0.01 | -9.09% | 12 | 148 | 57.13% |
| TSLA240105C00340000 | 2023-12-08 9:40AM EST | 2024-01-05 | 0.24 | 0.22 | 0.23 | -0.02 | -7.69% | 2 | 68 | 55.91% |
| TSLA240112C00340000 | 2023-12-08 10:34AM EST | 2024-01-12 | 0.38 | 0.33 | 0.36 | +0.01 | +2.70% | 5 | 46 | 53.37% |
| TSLA240119C00340000 | 2023-12-07 2:26PM EST | 2024-01-19 | 0.51 | 0.47 | 0.49 | 0.00 | - | 13 | 4,836 | 51.44% |
| TSLA240216C00340000 | 2023-12-08 11:55AM EST | 2024-02-16 | 1.70 | 1.70 | 1.72 | -0.10 | -5.56% | 211 | 845 | 50.88% |
| TSLA240315C00340000 | 2023-12-08 10:09AM EST | 2024-03-15 | 2.99 | 2.95 | 2.97 | -0.11 | -3.55% | 6 | 3,257 | 49.10% |
| TSLA240419C00340000 | 2023-12-08 11:48AM EST | 2024-04-19 | 5.35 | 5.30 | 5.35 | +0.15 | +2.88% | 76 | 603 | 49.73% |
| TSLA240517C00340000 | 2023-12-08 9:59AM EST | 2024-05-17 | 7.45 | 7.25 | 7.35 | 0.00 | - | 2 | 463 | 50.04% |
| TSLA240621C00340000 | 2023-12-08 10:15AM EST | 2024-06-21 | 10.00 | 9.40 | 9.50 | +1.05 | +11.73% | 1 | 2,245 | 49.63% |
| TSLA240719C00340000 | 2023-12-07 12:19PM EST | 2024-07-19 | 12.15 | 10.70 | 12.45 | 0.00 | - | - | - | 50.02% |
| TSLA240920C00340000 | 2023-12-07 12:29PM EST | 2024-09-20 | 16.15 | 16.05 | 16.15 | 0.00 | - | 49 | 1,134 | 50.60% |
| TSLA250117C00340000 | 2023-12-08 11:46AM EST | 2025-01-17 | 25.00 | 24.90 | 25.05 | -0.27 | -1.07% | 157 | 1,908 | 52.23% |
| TSLA250620C00340000 | 2023-12-07 11:04AM EST | 2025-06-20 | 36.22 | 35.00 | 35.25 | +0.27 | +0.75% | 1 | 1,411 | 53.33% |
| TSLA250919C00340000 | 2023-12-06 2:25PM EST | 2025-09-19 | 41.00 | 40.55 | 40.85 | 0.00 | - | 1 | 63 | 53.87% |
| TSLA251219C00340000 | 2023-12-05 12:26PM EST | 2025-12-19 | 47.37 | 45.90 | 49.60 | +0.25 | +0.53% | 2 | 936 | 55.62% |
| TSLA260116C00340000 | 2023-12-07 3:30PM EST | 2026-01-16 | 47.70 | 47.40 | 47.75 | 0.00 | - | 35 | 255 | 54.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208P00340000 | 2023-12-08 9:30AM EST | 2023-12-08 | 99.77 | 95.75 | 99.15 | +2.57 | +2.64% | 2 | 2 | 0.00% |
| TSLA231215P00340000 | 2023-12-08 9:30AM EST | 2023-12-15 | 99.70 | 95.60 | 99.70 | -1.97 | -1.94% | 2 | 0 | 115.23% |
| TSLA231229P00340000 | 2023-11-22 12:52PM EST | 2023-12-29 | 108.00 | 95.75 | 99.40 | 0.00 | - | 1 | 0 | 57.03% |
| TSLA240105P00340000 | 2023-12-04 9:31AM EST | 2024-01-05 | 104.10 | 95.75 | 99.30 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240119P00340000 | 2023-12-06 2:37PM EST | 2024-01-19 | 97.20 | 95.65 | 99.20 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240216P00340000 | 2023-12-05 9:50AM EST | 2024-02-16 | 101.40 | 97.85 | 98.65 | 0.00 | - | 306 | 846 | 0.00% |
| TSLA240315P00340000 | 2023-10-19 8:30AM EST | 2024-03-15 | 114.14 | 104.80 | 107.30 | 0.00 | - | 2 | 0 | 62.23% |
| TSLA240419P00340000 | 2023-11-16 10:20AM EST | 2024-04-19 | 105.00 | 98.00 | 99.80 | 0.00 | - | 1 | 0 | 29.32% |
| TSLA240517P00340000 | 2023-12-07 3:39PM EST | 2024-05-17 | 100.60 | 98.80 | 101.60 | 0.00 | - | 20 | 37 | 36.05% |
| TSLA240621P00340000 | 2023-12-06 1:04PM EST | 2024-06-21 | 99.88 | 100.75 | 101.65 | 0.00 | - | 12 | 151 | 32.86% |
| TSLA240920P00340000 | 2023-12-04 2:36PM EST | 2024-09-20 | 108.10 | 103.95 | 104.75 | 0.00 | - | 78 | 113 | 34.13% |
| TSLA250117P00340000 | 2023-12-08 11:15AM EST | 2025-01-17 | 107.65 | 108.20 | 109.05 | -1.25 | -1.15% | 6 | 530 | 34.89% |
| TSLA250620P00340000 | 2023-10-31 8:35AM EST | 2025-06-20 | 148.80 | 0.00 | 0.00 | 0.00 | - | 6 | 381 | 0.00% |
| TSLA250919P00340000 | 2023-09-25 10:34AM EST | 2025-09-19 | 117.85 | 136.30 | 137.95 | 0.00 | - | 1 | 244 | 51.64% |
| TSLA251219P00340000 | 2023-12-04 1:17PM EST | 2025-12-19 | 122.45 | 119.10 | 120.00 | 0.00 | - | 3 | 2,187 | 35.33% |
| TSLA260116P00340000 | 2023-12-08 11:14AM EST | 2026-01-16 | 119.55 | 119.90 | 120.90 | -1.70 | -1.40% | 5 | 191 | 35.39% |
© 2023 Yahoo. Todos los derechos reservados.