U.S. markets closed
F S&P 500
4,329.50 -8.00 (-0.18%) F Dow Jones
33,861.00 -31.00 (-0.09%) F Nasdaq
14,840.25 -19.50 (-0.13%) E-mini Russell 2000 Index Futur
1,806.00 -3.10 (-0.17%) Petróleo
91.77 +0.06 (+0.07%) Oro
1,882.30 +3.70 (+0.20%)
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:385.00
Llamadaspor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929C00385000 | 2023-09-26 12:19PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 190 | 256.25% |
| TSLA231006C00385000 | 2023-09-26 10:33AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 523 | 90.63% |
| TSLA231013C00385000 | 2023-09-27 3:08PM EDT | 2023-10-13 | 0.03 | 0.01 | 0.04 | 0.00 | - | 4 | 48 | 75.78% |
| TSLA231020C00385000 | 2023-09-28 12:41PM EDT | 2023-10-20 | 0.10 | 0.08 | 0.09 | 0.00 | - | 2 | 714 | 70.70% |
| TSLA231027C00385000 | 2023-09-28 2:56PM EDT | 2023-10-27 | 0.15 | 0.14 | 0.17 | -0.04 | -21.05% | 20 | 50 | 66.02% |
| TSLA231103C00385000 | 2023-09-27 1:16PM EDT | 2023-11-03 | 0.25 | 0.18 | 0.30 | +0.25 | - | 13 | 14 | 62.60% |
| TSLA231117C00385000 | 2023-09-28 12:09PM EDT | 2023-11-17 | 0.48 | 0.43 | 0.46 | +0.04 | +9.09% | 22 | 266 | 57.89% |
| TSLA231215C00385000 | 2023-09-28 3:54PM EDT | 2023-12-15 | 1.00 | 0.98 | 1.01 | +0.02 | +2.04% | 6 | 300 | 52.83% |
| TSLA240216C00385000 | 2023-09-27 2:07PM EDT | 2024-02-16 | 3.25 | 3.60 | 3.70 | 0.00 | - | 1 | 503 | 51.58% |
| TSLA240315C00385000 | 2023-09-28 1:22PM EDT | 2024-03-15 | 5.00 | 4.90 | 5.00 | +0.32 | +6.84% | 1 | 150 | 50.97% |
| TSLA240419C00385000 | 2023-09-27 10:33AM EDT | 2024-04-19 | 6.92 | 7.15 | 7.25 | 0.00 | - | 1 | 254 | 51.63% |
| TSLA240920C00385000 | 2023-09-21 3:25PM EDT | 2024-09-20 | 20.55 | 16.95 | 17.15 | 0.00 | - | 38 | 353 | 52.56% |
| TSLA250919C00385000 | 2023-09-27 3:09PM EDT | 2025-09-19 | 38.74 | 39.95 | 40.30 | 0.00 | - | 1 | 23 | 55.02% |
Ponepor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231020P00385000 | 2023-08-03 11:11AM EDT | 2023-10-20 | 128.63 | 138.90 | 141.05 | 0.00 | - | 1 | 0 | 105.32% |
| TSLA231117P00385000 | 2023-07-20 9:48AM EDT | 2023-11-17 | 110.33 | 168.55 | 170.55 | 0.00 | - | 2 | 0 | 183.01% |
| TSLA231215P00385000 | 2023-09-28 10:22AM EDT | 2023-12-15 | 144.45 | 136.35 | 140.65 | +4.45 | +3.18% | 1 | 0 | 60.69% |
| TSLA240216P00385000 | 2023-09-28 12:26PM EDT | 2024-02-16 | 138.75 | 138.40 | 139.15 | +138.75 | - | 5 | 0 | 35.55% |
| TSLA240315P00385000 | 2023-09-28 12:25PM EDT | 2024-03-15 | 139.50 | 138.65 | 139.45 | +139.50 | - | 51 | 0 | 34.90% |
| TSLA240920P00385000 | 2023-09-08 11:19AM EDT | 2024-09-20 | 139.00 | 142.55 | 143.70 | 0.00 | - | 4 | 13 | 35.34% |
© 2023 Yahoo. Todos los derechos reservados.
