U.S. markets closed
F S&P 500
4,372.50 +11.50 (+0.26%) F Dow Jones
34,307.00 +75.00 (+0.22%) F Nasdaq
14,920.75 +51.25 (+0.34%) E-mini Russell 2000 Index Futur
1,799.50 +6.80 (+0.38%) Petróleo
90.20 +0.17 (+0.19%) Oro
1,942.20 -3.40 (-0.17%)
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:355.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929C00355000 | 2023-09-22 3:53PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 591 | 96.88% |
| TSLA231006C00355000 | 2023-09-22 3:08PM EDT | 2023-10-06 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 446 | 4,104 | 74.22% |
| TSLA231013C00355000 | 2023-09-22 3:49PM EDT | 2023-10-13 | 0.11 | 0.08 | 0.11 | -0.09 | -45.00% | 57 | 749 | 65.72% |
| TSLA231020C00355000 | 2023-09-22 3:55PM EDT | 2023-10-20 | 0.33 | 0.30 | 0.33 | -0.18 | -35.29% | 50 | 2,270 | 65.63% |
| TSLA231027C00355000 | 2023-09-22 2:34PM EDT | 2023-10-27 | 0.55 | 0.48 | 0.52 | -0.26 | -32.10% | 14 | 71 | 62.50% |
| TSLA231117C00355000 | 2023-09-22 3:59PM EDT | 2023-11-17 | 1.14 | 1.10 | 1.14 | -0.59 | -34.10% | 299 | 14,487 | 56.29% |
| TSLA231215C00355000 | 2023-09-22 3:54PM EDT | 2023-12-15 | 2.13 | 2.15 | 2.22 | -1.12 | -34.46% | 43 | 1,607 | 52.55% |
| TSLA240216C00355000 | 2023-09-22 2:20PM EDT | 2024-02-16 | 6.30 | 6.10 | 6.30 | -2.25 | -26.32% | 9 | 159 | 52.11% |
| TSLA240315C00355000 | 2023-09-22 3:44PM EDT | 2024-03-15 | 7.98 | 7.80 | 8.05 | -2.22 | -21.76% | 17 | 583 | 51.61% |
| TSLA240419C00355000 | 2023-09-22 3:56PM EDT | 2024-04-19 | 10.75 | 10.50 | 10.85 | -3.20 | -22.94% | 1 | 34 | 52.22% |
| TSLA240920C00355000 | 2023-09-22 2:37PM EDT | 2024-09-20 | 22.90 | 21.65 | 22.15 | -3.77 | -14.14% | 5 | 276 | 53.25% |
| TSLA250919C00355000 | 2023-09-18 11:26AM EDT | 2025-09-19 | 58.45 | 46.10 | 46.95 | 0.00 | - | 5 | 7 | 56.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929P00355000 | 2023-09-21 3:54PM EDT | 2023-09-29 | 98.23 | 108.65 | 111.70 | 0.00 | - | 1 | - | 120.70% |
| TSLA231006P00355000 | 2023-09-21 3:55PM EDT | 2023-10-06 | 98.49 | 107.20 | 112.50 | 0.00 | - | 2 | 0 | 140.14% |
| TSLA231020P00355000 | 2023-09-20 3:25PM EDT | 2023-10-20 | 87.35 | 107.10 | 112.70 | 0.00 | - | 4 | 0 | 97.05% |
| TSLA231117P00355000 | 2023-08-16 3:08PM EDT | 2023-11-17 | 128.20 | 81.10 | 83.75 | 0.00 | - | 51 | 0 | 0.00% |
| TSLA231215P00355000 | 2023-07-19 2:00PM EDT | 2023-12-15 | 76.28 | 138.55 | 140.55 | 0.00 | - | 2 | 0 | 129.31% |
| TSLA240315P00355000 | 2023-09-11 1:06PM EDT | 2024-03-15 | 92.19 | 111.45 | 113.45 | 0.00 | - | 1 | 3 | 40.11% |
| TSLA240920P00355000 | 2023-08-07 10:13AM EDT | 2024-09-20 | 117.30 | 114.15 | 115.10 | 0.00 | - | 1 | 1 | 30.96% |
| TSLA250919P00355000 | 2023-09-06 11:17AM EDT | 2025-09-19 | 129.80 | 129.50 | 131.20 | 0.00 | - | 306 | 0 | 37.00% |
© 2023 Yahoo. Todos los derechos reservados.
