U.S. markets open in 8 hours 4 minutes
F S&P 500
4,324.25 +9.50 (+0.22%) F Dow Jones
33,933.00 +58.00 (+0.17%) F Nasdaq
14,740.75 +25.75 (+0.17%) E-mini Russell 2000 Index Futur
1,783.70 +5.80 (+0.33%) Petróleo
91.34 +0.95 (+1.05%) Oro
1,914.40 -5.40 (-0.28%)
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:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929C00390000 | 2023-09-22 9:39AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSLA231006C00390000 | 2023-09-26 1:52PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TSLA231013C00390000 | 2023-09-26 3:46PM EDT | 2023-10-13 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| TSLA231020C00390000 | 2023-09-26 3:52PM EDT | 2023-10-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 444 | 0 | 25.00% |
| TSLA231027C00390000 | 2023-09-26 2:18PM EDT | 2023-10-27 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TSLA231117C00390000 | 2023-09-26 2:04PM EDT | 2023-11-17 | 0.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA231215C00390000 | 2023-09-26 3:32PM EDT | 2023-12-15 | 1.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TSLA240119C00390000 | 2023-09-26 9:52AM EDT | 2024-01-19 | 2.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| TSLA240216C00390000 | 2023-09-25 9:56AM EDT | 2024-02-16 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA240315C00390000 | 2023-09-26 3:18PM EDT | 2024-03-15 | 4.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TSLA240419C00390000 | 2023-09-14 12:32PM EDT | 2024-04-19 | 14.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA240621C00390000 | 2023-09-26 2:21PM EDT | 2024-06-21 | 10.13 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| TSLA240920C00390000 | 2023-09-22 3:18PM EDT | 2024-09-20 | 17.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TSLA250117C00390000 | 2023-09-26 2:16PM EDT | 2025-01-17 | 23.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TSLA250620C00390000 | 2023-09-26 11:32AM EDT | 2025-06-20 | 34.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA250919C00390000 | 2023-09-20 3:34PM EDT | 2025-09-19 | 48.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA251219C00390000 | 2023-09-26 3:27PM EDT | 2025-12-19 | 43.81 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| TSLA260116C00390000 | 2023-09-25 10:34AM EDT | 2026-01-16 | 45.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231020P00390000 | 2023-07-27 10:55AM EDT | 2023-10-20 | 124.64 | 150.25 | 152.35 | 0.00 | - | 12 | 0 | 143.60% |
| TSLA231027P00390000 | 2023-09-19 12:22PM EDT | 2023-10-27 | 125.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA231117P00390000 | 2023-07-06 9:47AM EDT | 2023-11-17 | 117.80 | 134.85 | 137.50 | 0.00 | - | 2 | 20 | 0.00% |
| TSLA231215P00390000 | 2023-07-20 2:01PM EDT | 2023-12-15 | 126.00 | 173.55 | 175.45 | 0.00 | - | 1 | 0 | 143.04% |
| TSLA240119P00390000 | 2023-09-26 11:22AM EDT | 2024-01-19 | 142.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA240315P00390000 | 2023-08-15 12:54PM EDT | 2024-03-15 | 155.55 | 117.30 | 118.85 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00390000 | 2023-09-25 1:25PM EDT | 2024-06-21 | 146.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00390000 | 2023-09-25 1:25PM EDT | 2024-09-20 | 148.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00390000 | 2023-09-21 11:50AM EDT | 2025-01-17 | 142.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA250620P00390000 | 2023-09-12 11:22AM EDT | 2025-06-20 | 140.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219P00390000 | 2023-09-25 10:24AM EDT | 2025-12-19 | 161.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116P00390000 | 2023-09-15 11:11AM EDT | 2026-01-16 | 144.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
