U.S. markets closed
F S&P 500
4,567.75 -8.75 (-0.19%) F Dow Jones
36,208.00 -60.00 (-0.17%) F Nasdaq
15,833.25 -35.75 (-0.23%) E-mini Russell 2000 Index Futur
1,879.20 -5.70 (-0.30%) Petróleo
73.19 +0.15 (+0.21%) Oro
2,054.10 +11.90 (+0.58%)
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:380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208C00380000 | 2023-11-30 9:37AM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 72 | 137.50% |
| TSLA231215C00380000 | 2023-12-04 12:39PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 1,803 | 82.81% |
| TSLA231222C00380000 | 2023-12-04 1:06PM EST | 2023-12-22 | 0.03 | 0.00 | 0.04 | -0.03 | -50.00% | 6 | 3 | 72.66% |
| TSLA231229C00380000 | 2023-12-04 2:11PM EST | 2023-12-29 | 0.04 | 0.03 | 0.05 | 0.00 | - | 25 | 134 | 65.43% |
| TSLA240105C00380000 | 2023-12-01 3:06PM EST | 2024-01-05 | 0.12 | 0.07 | 0.14 | 0.00 | - | 10 | 10 | 63.97% |
| TSLA240119C00380000 | 2023-12-04 12:26PM EST | 2024-01-19 | 0.23 | 0.19 | 0.21 | -0.01 | -4.17% | 3 | 3,001 | 57.62% |
| TSLA240216C00380000 | 2023-12-01 1:39PM EST | 2024-02-16 | 0.78 | 0.72 | 0.75 | -0.06 | -7.14% | 6 | 382 | 54.79% |
| TSLA240315C00380000 | 2023-12-04 11:03AM EST | 2024-03-15 | 1.30 | 1.29 | 1.32 | -0.17 | -11.56% | 5 | 2,194 | 51.62% |
| TSLA240419C00380000 | 2023-12-04 10:32AM EST | 2024-04-19 | 2.66 | 2.48 | 2.54 | -0.23 | -7.96% | 21 | 268 | 50.89% |
| TSLA240517C00380000 | 2023-12-01 10:15AM EST | 2024-05-17 | 3.71 | 3.60 | 3.70 | 0.00 | - | 56 | 2,556 | 50.59% |
| TSLA240621C00380000 | 2023-12-04 11:31AM EST | 2024-06-21 | 5.10 | 4.95 | 5.05 | -0.35 | -6.42% | 20 | 2,993 | 49.95% |
| TSLA240920C00380000 | 2023-12-04 12:18PM EST | 2024-09-20 | 10.05 | 9.60 | 9.75 | -0.20 | -1.95% | 6 | 2,535 | 50.21% |
| TSLA250117C00380000 | 2023-12-04 3:53PM EST | 2025-01-17 | 16.80 | 16.55 | 16.75 | -1.00 | -5.62% | 28 | 2,598 | 51.37% |
| TSLA250620C00380000 | 2023-12-04 10:56AM EST | 2025-06-20 | 25.68 | 25.30 | 25.55 | -1.97 | -7.12% | 15 | 1,348 | 52.33% |
| TSLA250919C00380000 | 2023-12-01 12:51PM EST | 2025-09-19 | 32.06 | 30.30 | 30.55 | -0.34 | -1.05% | 1 | 89 | 52.81% |
| TSLA251219C00380000 | 2023-12-04 9:39AM EST | 2025-12-19 | 36.38 | 35.15 | 35.45 | -0.67 | -1.81% | 1 | 2,097 | 53.26% |
| TSLA260116C00380000 | 2023-12-04 1:03PM EST | 2026-01-16 | 37.96 | 36.60 | 37.00 | -4.14 | -9.83% | 61 | 473 | 53.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231215P00380000 | 2023-12-04 3:19PM EST | 2023-12-15 | 142.65 | 141.75 | 146.25 | -1.05 | -0.73% | 1,340 | 132 | 167.97% |
| TSLA240119P00380000 | 2023-10-19 2:34PM EST | 2024-01-19 | 161.90 | 144.25 | 146.95 | 0.00 | - | 144 | 0 | 75.51% |
| TSLA240216P00380000 | 2023-11-30 3:49PM EST | 2024-02-16 | 141.33 | 141.75 | 146.25 | 0.00 | - | 1 | 0 | 64.81% |
| TSLA240315P00380000 | 2023-10-19 2:59PM EST | 2024-03-15 | 159.90 | 143.15 | 147.45 | 0.00 | - | 40 | 0 | 61.60% |
| TSLA240419P00380000 | 2023-09-06 9:03AM EST | 2024-04-19 | 135.12 | 127.85 | 128.85 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA240517P00380000 | 2023-12-01 1:03PM EST | 2024-05-17 | 141.35 | 142.25 | 145.45 | 0.00 | - | 22 | 11 | 38.99% |
| TSLA240621P00380000 | 2023-12-04 12:53PM EST | 2024-06-21 | 142.37 | 143.80 | 145.25 | +7.32 | +5.42% | 4 | 66 | 34.16% |
| TSLA240920P00380000 | 2023-11-29 1:13PM EST | 2024-09-20 | 136.00 | 144.75 | 146.50 | 0.00 | - | 4 | 7 | 33.63% |
| TSLA250117P00380000 | 2023-12-01 1:58PM EST | 2025-01-17 | 147.20 | 147.15 | 148.55 | 0.00 | - | 24 | 291 | 33.18% |
| TSLA250620P00380000 | 2023-12-04 11:37AM EST | 2025-06-20 | 151.00 | 150.10 | 152.00 | +6.05 | +4.17% | 2 | 1,040 | 33.47% |
| TSLA250919P00380000 | 2023-12-04 11:38AM EST | 2025-09-19 | 153.20 | 151.95 | 154.50 | +17.30 | +12.73% | 3 | 6 | 33.99% |
| TSLA251219P00380000 | 2023-11-13 3:43PM EST | 2025-12-19 | 163.52 | 154.70 | 156.20 | 0.00 | - | 2 | 925 | 33.59% |
| TSLA260116P00380000 | 2023-11-10 2:29PM EST | 2026-01-16 | 170.40 | 155.25 | 157.05 | 0.00 | - | 24 | 65 | 33.79% |
© 2023 Yahoo. Todos los derechos reservados.