Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:21PM EDT. Mercado abierto.
Golpe:375.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006C00375000 | 2023-09-29 10:09AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 746 | 106.25% |
| TSLA231013C00375000 | 2023-10-02 2:08PM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 106 | 0 | 68.75% |
| TSLA231020C00375000 | 2023-10-02 2:27PM EDT | 2023-10-20 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 38 | 0 | 68.56% |
| TSLA231027C00375000 | 2023-10-02 12:54PM EDT | 2023-10-27 | 0.14 | 0.12 | 0.14 | -0.03 | -17.65% | 31 | 88 | 62.79% |
| TSLA231103C00375000 | 2023-09-25 12:24PM EDT | 2023-11-03 | 0.42 | 0.21 | 0.24 | 0.00 | - | 1 | 0 | 59.77% |
| TSLA231117C00375000 | 2023-10-02 2:08PM EDT | 2023-11-17 | 0.45 | 0.46 | 0.48 | -0.05 | -10.00% | 98 | 705 | 55.62% |
| TSLA231215C00375000 | 2023-10-02 1:06PM EDT | 2023-12-15 | 1.20 | 1.15 | 1.18 | 0.00 | - | 17 | 586 | 51.37% |
| TSLA240119C00375000 | 2023-10-02 2:33PM EDT | 2024-01-19 | 2.58 | 2.51 | 2.56 | -0.17 | -6.18% | 19 | 0 | 49.98% |
| TSLA240216C00375000 | 2023-09-29 10:04AM EDT | 2024-02-16 | 5.05 | 4.25 | 4.35 | 0.00 | - | 1 | 0 | 50.75% |
| TSLA240315C00375000 | 2023-09-29 12:25PM EDT | 2024-03-15 | 6.00 | 5.80 | 5.95 | -0.32 | -5.06% | 1 | 0 | 50.48% |
| TSLA240419C00375000 | 2023-09-22 3:49PM EDT | 2024-04-19 | 8.56 | 8.25 | 8.45 | 0.00 | - | 5 | 0 | 51.12% |
| TSLA240920C00375000 | 2023-09-29 3:04PM EDT | 2024-09-20 | 17.80 | 19.05 | 19.25 | -1.50 | -7.77% | 1 | 0 | 52.43% |
| TSLA250919C00375000 | 2023-09-27 11:15AM EDT | 2025-09-19 | 40.28 | 42.95 | 43.50 | 0.00 | - | 1 | 3 | 55.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006P00375000 | 2023-09-12 10:21AM EDT | 2023-10-06 | 98.10 | 126.05 | 127.30 | 0.00 | - | - | 0 | 209.72% |
| TSLA231013P00375000 | 2023-09-28 3:42PM EDT | 2023-10-13 | 129.93 | 126.05 | 127.35 | 0.00 | - | 5 | 0 | 135.82% |
| TSLA231020P00375000 | 2023-09-25 12:40PM EDT | 2023-10-20 | 128.89 | 125.85 | 127.35 | 0.00 | - | 2 | 0 | 106.52% |
| TSLA231117P00375000 | 2023-09-22 2:03PM EDT | 2023-11-17 | 127.10 | 125.60 | 126.75 | 0.00 | - | 2 | 0 | 63.43% |
| TSLA231215P00375000 | 2023-09-15 3:33PM EDT | 2023-12-15 | 101.45 | 125.70 | 126.85 | 0.00 | - | 1 | 0 | 51.10% |
| TSLA240119P00375000 | 2023-09-28 10:57AM EDT | 2024-01-19 | 133.85 | 126.15 | 127.45 | 0.00 | - | 145 | 0 | 48.83% |
| TSLA240216P00375000 | 2023-09-28 12:23PM EDT | 2024-02-16 | 129.45 | 126.50 | 128.05 | 0.00 | - | 7 | 4 | 46.00% |
| TSLA240315P00375000 | 2023-10-02 2:43PM EDT | 2024-03-15 | 127.10 | 127.15 | 128.45 | -0.51 | -0.40% | 22 | 0 | 43.29% |
| TSLA240419P00375000 | 2023-09-28 12:21PM EDT | 2024-04-19 | 130.55 | 127.45 | 129.40 | 0.00 | - | 2 | 0 | 41.97% |
| TSLA240920P00375000 | 2023-07-17 1:21PM EDT | 2024-09-20 | 113.50 | 148.90 | 154.25 | 0.00 | - | - | 9 | 60.67% |
| TSLA250919P00375000 | 2023-08-25 3:00PM EDT | 2025-09-19 | 149.55 | 145.10 | 147.00 | 0.00 | - | 32 | 31 | 39.08% |
© 2023 Yahoo. Todos los derechos reservados.
