U.S. markets open in 5 hours 35 minutes
F S&P 500
4,592.50 -8.25 (-0.18%) F Dow Jones
36,266.00 -37.00 (-0.10%) F Nasdaq
15,989.50 -34.25 (-0.21%) E-mini Russell 2000 Index Futur
1,863.40 -2.30 (-0.12%) Petróleo
73.15 -0.92 (-1.24%) Oro
2,087.20 -2.50 (-0.12%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Golpe:370.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208C00370000 | 2023-12-01 10:05AM EST | 2023-12-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSLA231215C00370000 | 2023-12-01 1:07PM EST | 2023-12-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA231222C00370000 | 2023-12-01 3:17PM EST | 2023-12-22 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| TSLA231229C00370000 | 2023-12-01 1:51PM EST | 2023-12-29 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| TSLA240105C00370000 | 2023-12-01 11:23AM EST | 2024-01-05 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | - | 25.00% |
| TSLA240112C00370000 | 2023-12-01 1:37PM EST | 2024-01-12 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | - | 25.00% |
| TSLA240119C00370000 | 2023-12-01 12:29PM EST | 2024-01-19 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSLA240216C00370000 | 2023-12-01 2:18PM EST | 2024-02-16 | 0.98 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| TSLA240315C00370000 | 2023-12-01 2:40PM EST | 2024-03-15 | 1.76 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TSLA240419C00370000 | 2023-12-01 10:01AM EST | 2024-04-19 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA240517C00370000 | 2023-12-01 9:46AM EST | 2024-05-17 | 4.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TSLA240621C00370000 | 2023-12-01 2:50PM EST | 2024-06-21 | 6.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| TSLA240920C00370000 | 2023-12-01 3:00PM EST | 2024-09-20 | 11.67 | 0.00 | 0.00 | 0.00 | - | 9,513 | 0 | 12.50% |
| TSLA250117C00370000 | 2023-12-01 3:18PM EST | 2025-01-17 | 19.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| TSLA250620C00370000 | 2023-11-29 3:55PM EST | 2025-06-20 | 31.20 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| TSLA250919C00370000 | 2023-11-29 11:48AM EST | 2025-09-19 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA251219C00370000 | 2023-12-01 1:33PM EST | 2025-12-19 | 38.90 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 6.25% |
| TSLA260116C00370000 | 2023-12-01 10:39AM EST | 2026-01-16 | 38.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231215P00370000 | 2023-10-26 2:33PM EST | 2023-12-15 | 162.30 | 132.00 | 135.90 | 0.00 | - | 38 | 0 | 164.60% |
| TSLA231229P00370000 | 2023-11-17 9:30AM EST | 2023-12-29 | 137.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240119P00370000 | 2023-11-14 3:28PM EST | 2024-01-19 | 132.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA240216P00370000 | 2023-11-21 11:51AM EST | 2024-02-16 | 126.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240315P00370000 | 2023-10-19 3:00PM EST | 2024-03-15 | 149.90 | 134.10 | 137.10 | 0.00 | - | 90 | 0 | 63.11% |
| TSLA240419P00370000 | 2023-11-29 2:38PM EST | 2024-04-19 | 125.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TSLA240517P00370000 | 2023-11-29 2:37PM EST | 2024-05-17 | 125.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00370000 | 2023-12-01 9:58AM EST | 2024-06-21 | 135.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00370000 | 2023-10-12 2:57PM EST | 2024-09-20 | 119.85 | 154.95 | 156.25 | 0.00 | - | 27 | 62 | 68.16% |
| TSLA250117P00370000 | 2023-11-30 11:33AM EST | 2025-01-17 | 136.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA250620P00370000 | 2023-12-01 10:14AM EST | 2025-06-20 | 143.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00370000 | 2023-08-25 1:25PM EST | 2025-09-19 | 145.90 | 141.15 | 143.00 | 0.00 | - | 20 | 20 | 33.92% |
| TSLA251219P00370000 | 2023-11-29 9:37AM EST | 2025-12-19 | 137.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA260116P00370000 | 2023-11-17 11:15AM EST | 2026-01-16 | 148.17 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.