U.S. markets closed
F S&P 500
4,015.25 +8.00 (+0.20%) F Dow Jones
32,688.00 +57.00 (+0.17%) F Nasdaq
12,824.00 +35.50 (+0.28%) E-mini Russell 2000 Index Futur
1,772.60 +5.30 (+0.30%) Petróleo
72.99 +0.18 (+0.25%) Oro
1,959.10 +5.30 (+0.27%)
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
Llamadaspor31 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230519C00390000 | 2023-03-27 3:57PM EDT | 2023-05-19 | 0.14 | 0.14 | 0.17 | -0.02 | -12.50% | 6 | 868 | 74.51% |
| TSLA230616C00390000 | 2022-08-23 2:46PM EDT | 2023-06-16 | 533.71 | 0.00 | 0.00 | 0.00 | - | 7 | 108 | 25.00% |
| TSLA230721C00390000 | 2023-03-27 3:53PM EDT | 2023-07-21 | 0.84 | 0.80 | 0.84 | -0.01 | -1.18% | 9 | 660 | 63.01% |
| TSLA230818C00390000 | 2023-03-27 10:13AM EDT | 2023-08-18 | 1.47 | 1.24 | 1.34 | +0.09 | +6.52% | 5 | 23 | 60.99% |
| TSLA230915C00390000 | 2022-08-04 1:00PM EDT | 2023-09-15 | 574.32 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| TSLA231020C00390000 | 2023-03-27 9:52AM EDT | 2023-10-20 | 3.30 | 2.74 | 2.93 | +0.05 | +1.54% | 10 | 441 | 59.19% |
| TSLA231117C00390000 | 2023-03-27 11:47AM EDT | 2023-11-17 | 3.80 | 3.45 | 3.75 | -0.29 | -7.09% | 2 | 76 | 58.53% |
| TSLA231215C00390000 | 2023-03-27 3:57PM EDT | 2023-12-15 | 4.35 | 4.30 | 4.50 | -0.70 | -13.86% | 1 | 1,641 | 57.97% |
| TSLA240119C00390000 | 2023-03-27 2:34PM EDT | 2024-01-19 | 5.60 | 5.40 | 5.60 | +0.20 | +3.70% | 11 | 1,025 | 57.54% |
| TSLA240621C00390000 | 2023-03-24 3:52PM EDT | 2024-06-21 | 10.96 | 11.05 | 11.40 | 0.00 | - | 9 | 436 | 57.20% |
| TSLA240920C00390000 | 2023-03-23 10:05AM EDT | 2024-09-20 | 15.50 | 14.40 | 15.10 | 0.00 | - | 2 | 271 | 57.13% |
| TSLA250117C00390000 | 2023-03-23 10:08AM EDT | 2025-01-17 | 20.70 | 18.95 | 19.70 | 0.00 | - | 1 | 1,690 | 57.06% |
| TSLA250620C00390000 | 2023-03-27 3:51PM EDT | 2025-06-20 | 25.35 | 24.75 | 25.85 | +1.00 | +4.11% | 6 | 2,209 | 57.23% |
| TSLA251219C00390000 | 2023-03-27 3:34PM EDT | 2025-12-19 | 32.72 | 30.00 | 34.50 | +1.22 | +3.87% | 95 | 188 | 57.56% |
Ponepor31 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230519P00390000 | 2023-02-16 2:18PM EDT | 2023-05-19 | 179.30 | 209.05 | 210.85 | 0.00 | - | 2 | 0 | 169.59% |
| TSLA230616P00390000 | 2022-08-23 2:25PM EDT | 2023-06-16 | 17.90 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 0.00% |
| TSLA230915P00390000 | 2022-08-22 3:05PM EDT | 2023-09-15 | 25.63 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.00% |
| TSLA231117P00390000 | 2023-03-06 11:04AM EDT | 2023-11-17 | 194.37 | 196.50 | 199.95 | 0.00 | - | 2 | 0 | 50.64% |
| TSLA231215P00390000 | 2023-03-08 11:41AM EDT | 2023-12-15 | 209.00 | 195.70 | 200.20 | 0.00 | - | 1 | 0 | 49.10% |
| TSLA240119P00390000 | 2023-03-27 3:13PM EDT | 2024-01-19 | 197.04 | 195.95 | 200.85 | +3.22 | +1.66% | 5 | 165 | 48.79% |
| TSLA240621P00390000 | 2023-02-14 2:09PM EDT | 2024-06-21 | 191.96 | 205.20 | 208.40 | 0.00 | - | 2 | 3 | 52.86% |
| TSLA240920P00390000 | 2023-03-01 12:55PM EDT | 2024-09-20 | 193.65 | 198.95 | 201.60 | 0.00 | - | 4 | 60 | 38.18% |
| TSLA250117P00390000 | 2023-03-17 2:59PM EDT | 2025-01-17 | 212.30 | 200.60 | 202.55 | 0.00 | - | 145 | 202 | 36.60% |
| TSLA250620P00390000 | 2023-03-23 10:38AM EDT | 2025-06-20 | 199.29 | 202.25 | 204.60 | 0.00 | - | 10 | 180 | 36.31% |
© 2023 Yahoo. Todos los derechos reservados.
