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:360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331C00360000 | 2023-03-27 3:10PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 5,902 | 159.38% |
| TSLA230406C00360000 | 2023-03-27 1:27PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,052 | 109.38% |
| TSLA230414C00360000 | 2023-03-27 1:06PM EDT | 2023-04-14 | 0.02 | 0.01 | 0.02 | 0.00 | - | 21 | 751 | 89.06% |
| TSLA230421C00360000 | 2023-03-27 9:46AM EDT | 2023-04-21 | 0.08 | 0.05 | 0.07 | -0.01 | -11.11% | 1 | 236 | 86.72% |
| TSLA230428C00360000 | 2023-03-27 1:31PM EDT | 2023-04-28 | 0.10 | 0.09 | 0.12 | -0.01 | -9.09% | 2 | 192 | 81.64% |
| TSLA230505C00360000 | 2023-03-27 9:30AM EDT | 2023-05-05 | 0.67 | 0.00 | 0.50 | +0.46 | +219.05% | 4 | 2 | 82.23% |
| TSLA230519C00360000 | 2023-03-24 2:00PM EDT | 2023-05-19 | 0.23 | 0.22 | 0.25 | 0.00 | - | 6 | 660 | 70.22% |
| TSLA230616C00360000 | 2023-03-27 3:45PM EDT | 2023-06-16 | 0.55 | 0.52 | 0.55 | 0.00 | - | 31 | 1,983 | 63.79% |
| TSLA230721C00360000 | 2023-03-27 12:04PM EDT | 2023-07-21 | 1.27 | 1.20 | 1.25 | -0.01 | -0.78% | 2 | 605 | 61.15% |
| TSLA230818C00360000 | 2023-03-27 9:46AM EDT | 2023-08-18 | 2.23 | 1.82 | 1.95 | +0.36 | +19.25% | 1 | 69 | 59.57% |
| TSLA230915C00360000 | 2023-03-27 12:35PM EDT | 2023-09-15 | 2.60 | 2.54 | 2.63 | -0.01 | -0.38% | 14 | 3,534 | 58.23% |
| TSLA231020C00360000 | 2023-03-27 3:09PM EDT | 2023-10-20 | 3.95 | 3.70 | 4.05 | -0.35 | -8.14% | 16 | 42 | 58.22% |
| TSLA231117C00360000 | 2023-03-27 10:40AM EDT | 2023-11-17 | 5.20 | 4.75 | 5.05 | -0.30 | -5.45% | 1 | 139 | 57.94% |
| TSLA231215C00360000 | 2023-03-24 12:10PM EDT | 2023-12-15 | 6.30 | 5.70 | 5.95 | +0.50 | +8.62% | 1 | 586 | 57.34% |
| TSLA240119C00360000 | 2023-03-27 11:39AM EDT | 2024-01-19 | 7.60 | 7.00 | 7.25 | +0.50 | +7.04% | 11 | 9,441 | 56.98% |
| TSLA240621C00360000 | 2023-03-27 12:52PM EDT | 2024-06-21 | 13.60 | 13.55 | 13.90 | +0.15 | +1.12% | 1 | 2,657 | 57.05% |
| TSLA240920C00360000 | 2023-03-27 11:57AM EDT | 2024-09-20 | 17.70 | 17.35 | 18.05 | +0.30 | +1.72% | 1 | 235 | 57.19% |
| TSLA250117C00360000 | 2023-03-27 3:58PM EDT | 2025-01-17 | 22.40 | 22.35 | 23.00 | +0.54 | +2.47% | 20 | 1,886 | 57.24% |
| TSLA250620C00360000 | 2023-03-27 2:18PM EDT | 2025-06-20 | 28.98 | 28.45 | 29.55 | +0.80 | +2.84% | 15 | 826 | 57.47% |
| TSLA251219C00360000 | 2023-03-27 12:32PM EDT | 2025-12-19 | 37.10 | 33.00 | 40.70 | +2.30 | +6.61% | 15 | 1 | 58.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331P00360000 | 2023-03-23 2:32PM EDT | 2023-03-31 | 169.30 | 166.95 | 169.35 | 0.00 | - | 2 | 0 | 292.97% |
| TSLA230406P00360000 | 2023-03-16 1:50PM EDT | 2023-04-06 | 175.90 | 166.95 | 169.35 | 0.00 | - | 2 | 0 | 197.56% |
| TSLA230414P00360000 | 2023-03-15 10:26AM EDT | 2023-04-14 | 179.00 | 166.90 | 169.40 | 0.00 | - | - | 0 | 151.47% |
| TSLA230519P00360000 | 2023-02-23 1:23PM EDT | 2023-05-19 | 161.60 | 169.20 | 170.05 | 0.00 | - | 9 | 0 | 92.70% |
| TSLA230616P00360000 | 2023-02-16 3:34PM EDT | 2023-06-16 | 149.97 | 179.45 | 180.55 | 0.00 | - | 4 | 0 | 127.36% |
| TSLA230721P00360000 | 2023-02-15 4:56PM EDT | 2023-07-21 | 149.20 | 179.15 | 180.75 | 0.00 | - | 16 | 0 | 106.48% |
| TSLA230915P00360000 | 2023-03-20 1:30PM EDT | 2023-09-15 | 177.12 | 166.75 | 169.75 | 0.00 | - | 10 | 0 | 52.69% |
| TSLA231020P00360000 | 2023-03-07 11:33AM EDT | 2023-10-20 | 169.56 | 166.55 | 170.30 | 0.00 | - | - | 0 | 50.99% |
| TSLA231215P00360000 | 2023-03-09 4:02PM EDT | 2023-12-15 | 184.23 | 167.05 | 170.65 | 0.00 | - | 20 | 99 | 46.74% |
| TSLA240119P00360000 | 2023-03-08 2:25PM EDT | 2024-01-19 | 179.55 | 166.70 | 171.70 | 0.00 | - | 24 | 600 | 47.53% |
| TSLA240621P00360000 | 2023-02-28 4:22PM EDT | 2024-06-21 | 160.27 | 169.85 | 172.35 | 0.00 | - | 10 | 42 | 40.24% |
| TSLA240920P00360000 | 2023-03-24 12:15PM EDT | 2024-09-20 | 175.92 | 171.20 | 173.85 | 0.00 | - | 1 | 104 | 39.73% |
| TSLA250117P00360000 | 2023-03-27 3:09PM EDT | 2025-01-17 | 173.19 | 173.80 | 175.30 | -3.80 | -2.15% | 2 | 303 | 38.34% |
| TSLA250620P00360000 | 2023-03-23 2:36PM EDT | 2025-06-20 | 178.10 | 176.00 | 178.10 | 0.00 | - | 232 | 420 | 38.18% |
© 2023 Yahoo. Todos los derechos reservados.
