U.S. markets closed
F S&P 500
4,055.75 -1.75 (-0.04%) F Dow Jones
32,889.00 -14.00 (-0.04%) F Nasdaq
12,949.00 -16.00 (-0.12%) E-mini Russell 2000 Index Futur
1,781.90 -2.40 (-0.13%) Petróleo
72.71 -0.26 (-0.36%) Oro
1,959.50 -7.40 (-0.38%)
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:350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331C00350000 | 2023-03-28 1:21PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 191 | 237.50% |
| TSLA230406C00350000 | 2023-03-29 3:54PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 178 | 118.75% |
| TSLA230414C00350000 | 2023-03-28 9:37AM EDT | 2023-04-14 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 48 | 92.19% |
| TSLA230421C00350000 | 2023-03-29 2:40PM EDT | 2023-04-21 | 0.05 | 0.05 | 0.06 | 0.00 | - | 111 | 4,839 | 86.33% |
| TSLA230428C00350000 | 2023-03-29 3:53PM EDT | 2023-04-28 | 0.07 | 0.07 | 0.10 | -0.03 | -30.00% | 7 | 64 | 79.10% |
| TSLA230519C00350000 | 2023-03-29 3:56PM EDT | 2023-05-19 | 0.24 | 0.23 | 0.24 | +0.01 | +4.35% | 41 | 1,155 | 68.41% |
| TSLA230616C00350000 | 2023-03-29 3:56PM EDT | 2023-06-16 | 0.59 | 0.58 | 0.60 | +0.07 | +13.46% | 19 | 9,112 | 62.55% |
| TSLA230721C00350000 | 2023-03-29 12:16PM EDT | 2023-07-21 | 1.29 | 1.35 | 1.40 | +0.06 | +4.88% | 107 | 817 | 60.13% |
| TSLA230818C00350000 | 2023-03-29 2:50PM EDT | 2023-08-18 | 2.02 | 2.06 | 2.18 | +0.23 | +12.85% | 25 | 154 | 58.69% |
| TSLA230915C00350000 | 2023-03-29 3:46PM EDT | 2023-09-15 | 2.82 | 2.83 | 2.93 | +0.20 | +7.63% | 16 | 21,028 | 57.32% |
| TSLA231020C00350000 | 2023-03-29 2:54PM EDT | 2023-10-20 | 4.12 | 4.15 | 4.35 | +0.07 | +1.73% | 7 | 106 | 57.27% |
| TSLA231117C00350000 | 2023-03-29 12:58PM EDT | 2023-11-17 | 5.10 | 5.25 | 5.50 | -0.05 | -0.97% | 3 | 464 | 57.10% |
| TSLA231215C00350000 | 2023-03-29 2:49PM EDT | 2023-12-15 | 6.23 | 6.35 | 6.50 | -0.29 | -4.45% | 31 | 1,747 | 56.68% |
| TSLA240119C00350000 | 2023-03-29 2:14PM EDT | 2024-01-19 | 7.44 | 7.70 | 7.95 | +0.14 | +1.92% | 23 | 15,929 | 56.38% |
| TSLA240315C00350000 | 2023-03-29 3:33PM EDT | 2024-03-15 | 10.25 | 10.25 | 10.50 | +0.55 | +5.67% | 38 | 1,062 | 56.50% |
| TSLA240621C00350000 | 2023-03-29 1:01PM EDT | 2024-06-21 | 14.30 | 14.70 | 15.00 | +0.80 | +5.93% | 14 | 3,612 | 56.65% |
| TSLA240920C00350000 | 2023-03-29 3:47PM EDT | 2024-09-20 | 18.80 | 18.70 | 19.30 | -0.45 | -2.34% | 18 | 1,398 | 56.83% |
| TSLA250117C00350000 | 2023-03-29 10:57AM EDT | 2025-01-17 | 23.58 | 23.90 | 24.55 | +0.58 | +2.52% | 6 | 7,312 | 57.00% |
| TSLA250620C00350000 | 2023-03-29 2:22PM EDT | 2025-06-20 | 29.65 | 30.40 | 31.00 | +0.90 | +3.13% | 12 | 3,389 | 57.24% |
| TSLA251219C00350000 | 2023-03-29 2:41PM EDT | 2025-12-19 | 38.22 | 37.00 | 40.90 | +2.67 | +7.51% | 10 | 13 | 58.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331P00350000 | 2023-03-28 1:45PM EDT | 2023-03-31 | 163.07 | 155.65 | 156.60 | 0.00 | - | 2 | 0 | 237.50% |
| TSLA230406P00350000 | 2023-03-28 10:49AM EDT | 2023-04-06 | 161.00 | 155.70 | 156.60 | 0.00 | - | 1 | 0 | 138.28% |
| TSLA230414P00350000 | 2023-03-03 1:08PM EDT | 2023-04-14 | 151.55 | 155.70 | 156.60 | 0.00 | - | 2 | 0 | 98.44% |
| TSLA230421P00350000 | 2023-03-28 10:15AM EDT | 2023-04-21 | 160.30 | 155.70 | 156.60 | 0.00 | - | 6 | 0 | 82.03% |
| TSLA230505P00350000 | 2023-03-24 1:23PM EDT | 2023-05-05 | 161.92 | 155.45 | 156.90 | 0.00 | - | 2 | - | 68.56% |
| TSLA230519P00350000 | 2023-03-02 10:36AM EDT | 2023-05-19 | 162.18 | 155.65 | 156.65 | 0.00 | - | 2 | 0 | 55.47% |
| TSLA230616P00350000 | 2023-03-29 1:32PM EDT | 2023-06-16 | 157.10 | 155.60 | 156.60 | +0.50 | +0.32% | 850 | 90 | 60.79% |
| TSLA230721P00350000 | 2023-03-14 10:38AM EDT | 2023-07-21 | 170.13 | 155.70 | 157.10 | 0.00 | - | 4 | 0 | 56.69% |
| TSLA230915P00350000 | 2023-02-10 11:11AM EDT | 2023-09-15 | 153.58 | 175.15 | 178.10 | 0.00 | - | 36 | 0 | 104.64% |
| TSLA231215P00350000 | 2023-03-09 4:02PM EDT | 2023-12-15 | 174.29 | 156.50 | 157.90 | 0.00 | - | 20 | 202 | 41.89% |
| TSLA240119P00350000 | 2023-03-29 2:06PM EDT | 2024-01-19 | 160.10 | 156.05 | 158.45 | -3.24 | -1.98% | 50 | 698 | 41.57% |
| TSLA240315P00350000 | 2023-02-10 3:55PM EDT | 2024-03-15 | 158.59 | 176.15 | 178.25 | 0.00 | - | 54 | 82 | 73.59% |
| TSLA240621P00350000 | 2023-03-10 1:13PM EDT | 2024-06-21 | 176.00 | 159.20 | 162.90 | 0.00 | - | 1 | 71 | 43.91% |
| TSLA240920P00350000 | 2023-03-16 12:53PM EDT | 2024-09-20 | 168.50 | 160.60 | 165.00 | 0.00 | - | 1 | 233 | 43.43% |
| TSLA250117P00350000 | 2023-03-24 2:15PM EDT | 2025-01-17 | 168.10 | 163.10 | 164.60 | 0.00 | - | 14 | 919 | 38.78% |
| TSLA250620P00350000 | 2023-03-28 11:44AM EDT | 2025-06-20 | 170.30 | 165.45 | 167.55 | 0.00 | - | 4 | 610 | 38.46% |
© 2023 Yahoo. Todos los derechos reservados.
