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:380.00
Llamadaspor6 de abril de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230519C00380000 | 2023-03-31 2:19PM EDT | 2023-05-19 | 0.22 | 0.20 | 0.23 | +0.07 | +46.67% | 121 | 1,007 | 70.51% |
| TSLA230616C00380000 | 2022-08-03 1:55PM EDT | 2023-06-16 | 572.00 | 0.00 | 0.00 | 0.00 | - | 8 | 73 | 25.00% |
| TSLA230721C00380000 | 2023-03-31 10:32AM EDT | 2023-07-21 | 0.96 | 1.22 | 1.33 | +0.04 | +4.35% | 2 | 236 | 60.47% |
| TSLA230818C00380000 | 2023-03-31 10:54AM EDT | 2023-08-18 | 1.65 | 1.88 | 2.06 | +0.32 | +24.06% | 1 | 36 | 58.68% |
| TSLA230915C00380000 | 2022-08-04 1:01PM EDT | 2023-09-15 | 583.73 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| TSLA231020C00380000 | 2023-03-31 12:04PM EDT | 2023-10-20 | 3.85 | 4.00 | 4.65 | +0.70 | +22.22% | 1 | 84 | 57.93% |
| TSLA231117C00380000 | 2023-03-31 2:23PM EDT | 2023-11-17 | 5.45 | 5.15 | 5.75 | +1.22 | +28.84% | 37 | 80 | 57.57% |
| TSLA231215C00380000 | 2023-03-31 2:12PM EDT | 2023-12-15 | 6.54 | 6.20 | 6.55 | +1.54 | +30.80% | 12 | 538 | 56.70% |
| TSLA240119C00380000 | 2023-03-31 3:09PM EDT | 2024-01-19 | 8.15 | 7.65 | 8.00 | +2.20 | +36.97% | 27 | 1,081 | 56.39% |
| TSLA240621C00380000 | 2023-03-31 12:42PM EDT | 2024-06-21 | 15.30 | 14.90 | 15.50 | +3.00 | +24.39% | 6 | 1,102 | 56.67% |
| TSLA240920C00380000 | 2023-03-31 3:22PM EDT | 2024-09-20 | 19.80 | 19.00 | 20.00 | +4.40 | +28.57% | 7 | 108 | 56.75% |
| TSLA250117C00380000 | 2023-03-31 2:38PM EDT | 2025-01-17 | 25.46 | 24.70 | 25.55 | +4.16 | +19.53% | 13 | 1,489 | 57.01% |
| TSLA250620C00380000 | 2023-03-31 3:48PM EDT | 2025-06-20 | 31.40 | 31.05 | 33.45 | +4.20 | +15.44% | 10 | 1,139 | 57.44% |
| TSLA251219C00380000 | 2023-03-31 12:21PM EDT | 2025-12-19 | 38.15 | 37.80 | 41.30 | +3.92 | +11.45% | 21 | 150 | 57.39% |
Ponepor6 de abril de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230616P00380000 | 2022-08-22 3:05PM EDT | 2023-06-16 | 17.50 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 0.00% |
| TSLA230721P00380000 | 2023-03-15 1:37PM EDT | 2023-07-21 | 202.28 | 171.30 | 174.10 | 0.00 | - | - | 0 | 62.85% |
| TSLA230915P00380000 | 2022-08-24 2:27PM EDT | 2023-09-15 | 23.05 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| TSLA231215P00380000 | 2023-02-09 11:51AM EDT | 2023-12-15 | 173.20 | 205.30 | 207.95 | 0.00 | - | 11 | 0 | 104.62% |
| TSLA240119P00380000 | 2023-03-09 11:09AM EDT | 2024-01-19 | 197.32 | 171.00 | 176.85 | 0.00 | - | 3 | 0 | 48.15% |
| TSLA240621P00380000 | 2023-02-21 12:24PM EDT | 2024-06-21 | 184.70 | 187.65 | 189.15 | 0.00 | - | 28 | 15 | 57.61% |
| TSLA240920P00380000 | 2023-02-28 4:20PM EDT | 2024-09-20 | 179.23 | 184.55 | 191.40 | 0.00 | - | 6 | 7 | 52.01% |
| TSLA250117P00380000 | 2023-03-01 10:36AM EDT | 2025-01-17 | 184.64 | 178.45 | 181.60 | 0.00 | - | 4 | 231 | 39.43% |
| TSLA250620P00380000 | 2023-03-27 3:21PM EDT | 2025-06-20 | 193.53 | 181.85 | 184.25 | 0.00 | - | 2 | 160 | 38.52% |
© 2023 Yahoo. Todos los derechos reservados.
