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
Llamadaspor6 de octubre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006C00360000 | 2023-09-29 2:58PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 2,740 | 87.50% |
| TSLA231013C00360000 | 2023-09-29 10:27AM EDT | 2023-10-13 | 0.04 | 0.02 | 0.04 | 0.00 | - | 5 | 330 | 68.75% |
| TSLA231020C00360000 | 2023-09-29 1:56PM EDT | 2023-10-20 | 0.13 | 0.13 | 0.14 | -0.02 | -13.33% | 44 | 3,049 | 65.43% |
| TSLA231027C00360000 | 2023-09-28 3:22PM EDT | 2023-10-27 | 0.29 | 0.24 | 0.27 | 0.00 | - | 10 | 92 | 61.23% |
| TSLA231103C00360000 | 2023-09-29 10:12AM EDT | 2023-11-03 | 0.39 | 0.35 | 0.43 | -0.07 | -15.22% | 8 | 31 | 58.06% |
| TSLA231117C00360000 | 2023-09-29 1:46PM EDT | 2023-11-17 | 0.71 | 0.73 | 0.76 | -0.02 | -2.74% | 60 | 989 | 54.30% |
| TSLA231215C00360000 | 2023-09-29 2:50PM EDT | 2023-12-15 | 1.68 | 1.68 | 1.75 | +0.16 | +10.53% | 44 | 1,842 | 50.71% |
| TSLA240119C00360000 | 2023-09-29 3:03PM EDT | 2024-01-19 | 3.65 | 3.55 | 3.65 | +0.40 | +12.31% | 82 | 10,633 | 50.02% |
| TSLA240216C00360000 | 2023-09-29 10:25AM EDT | 2024-02-16 | 5.90 | 5.75 | 5.90 | +1.00 | +20.41% | 6 | 160 | 51.20% |
| TSLA240315C00360000 | 2023-09-29 3:58PM EDT | 2024-03-15 | 7.60 | 7.50 | 7.65 | +0.48 | +6.74% | 11 | 945 | 50.74% |
| TSLA240419C00360000 | 2023-09-29 3:03PM EDT | 2024-04-19 | 10.40 | 10.35 | 10.60 | +1.40 | +15.56% | 16 | 96 | 51.60% |
| TSLA240621C00360000 | 2023-09-29 12:28PM EDT | 2024-06-21 | 15.50 | 15.05 | 15.25 | +1.80 | +13.14% | 4 | 3,179 | 51.95% |
| TSLA240920C00360000 | 2023-09-29 1:32PM EDT | 2024-09-20 | 21.80 | 22.00 | 22.30 | +1.05 | +5.06% | 4 | 1,088 | 52.93% |
| TSLA250117C00360000 | 2023-09-29 3:25PM EDT | 2025-01-17 | 30.93 | 31.00 | 31.25 | +0.71 | +2.35% | 31 | 2,658 | 54.22% |
| TSLA250620C00360000 | 2023-09-29 10:54AM EDT | 2025-06-20 | 42.93 | 41.10 | 41.55 | +3.46 | +8.77% | 1 | 1,272 | 55.07% |
| TSLA250919C00360000 | 2023-09-22 9:58AM EDT | 2025-09-19 | 50.00 | 46.70 | 47.25 | 0.00 | - | 1 | 10 | 55.53% |
| TSLA251219C00360000 | 2023-09-29 1:31PM EDT | 2025-12-19 | 52.08 | 51.90 | 52.50 | +1.08 | +2.12% | 994 | 1,914 | 55.84% |
| TSLA260116C00360000 | 2023-09-29 2:06PM EDT | 2026-01-16 | 51.73 | 53.15 | 54.20 | +0.24 | +0.47% | 17 | 50 | 55.87% |
Ponepor6 de octubre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006P00360000 | 2023-09-28 3:43PM EDT | 2023-10-06 | 114.83 | 109.00 | 110.45 | 0.00 | - | 1 | 0 | 150.78% |
| TSLA231013P00360000 | 2023-09-15 9:55AM EDT | 2023-10-13 | 86.85 | 109.00 | 110.45 | 0.00 | - | - | 0 | 102.44% |
| TSLA231020P00360000 | 2023-09-28 9:34AM EDT | 2023-10-20 | 119.13 | 109.00 | 110.45 | 0.00 | - | 1 | 0 | 82.62% |
| TSLA231027P00360000 | 2023-09-19 9:37AM EDT | 2023-10-27 | 93.50 | 108.95 | 110.30 | 0.00 | - | - | 0 | 68.21% |
| TSLA231117P00360000 | 2023-09-27 2:03PM EDT | 2023-11-17 | 121.65 | 109.30 | 110.20 | 0.00 | - | 14 | 1 | 49.51% |
| TSLA231215P00360000 | 2023-08-18 11:32AM EDT | 2023-12-15 | 147.00 | 86.30 | 89.60 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240119P00360000 | 2023-09-28 3:27PM EDT | 2024-01-19 | 114.15 | 109.55 | 111.15 | 0.00 | - | 3 | 608 | 40.10% |
| TSLA240315P00360000 | 2023-09-11 1:06PM EDT | 2024-03-15 | 96.46 | 111.30 | 113.10 | 0.00 | - | 1 | 10 | 39.98% |
| TSLA240621P00360000 | 2023-09-21 3:24PM EDT | 2024-06-21 | 110.80 | 114.35 | 116.35 | 0.00 | - | 15 | 102 | 38.53% |
| TSLA240920P00360000 | 2023-09-22 10:06AM EDT | 2024-09-20 | 115.78 | 118.25 | 119.25 | 0.00 | - | 3 | 72 | 37.53% |
| TSLA250117P00360000 | 2023-09-25 9:52AM EDT | 2025-01-17 | 127.94 | 122.50 | 123.60 | 0.00 | - | 3 | 543 | 37.44% |
| TSLA250620P00360000 | 2023-09-25 12:37PM EDT | 2025-06-20 | 130.35 | 127.15 | 128.55 | 0.00 | - | 2 | 283 | 36.99% |
| TSLA250919P00360000 | 2023-09-22 10:33AM EDT | 2025-09-19 | 128.55 | 129.80 | 131.30 | 0.00 | - | 2 | 147 | 36.78% |
| TSLA251219P00360000 | 2023-09-25 11:24AM EDT | 2025-12-19 | 135.90 | 132.10 | 133.60 | 0.00 | - | 18 | 488 | 36.35% |
| TSLA260116P00360000 | 2023-09-28 10:18AM EDT | 2026-01-16 | 139.60 | 132.50 | 134.50 | 0.00 | - | 2 | 217 | 36.38% |
© 2023 Yahoo. Todos los derechos reservados.
