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:40.00
Llamadaspor15 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231215C00040000 | 2023-07-17 1:51PM EST | 2023-12-15 | 251.35 | 185.05 | 187.35 | 0.00 | - | - | 10 | 0.00% |
| TSLA231229C00040000 | 2023-11-15 9:44AM EST | 2023-12-29 | 201.53 | 203.25 | 204.45 | 0.00 | - | - | 4 | 240.63% |
| TSLA240119C00040000 | 2022-08-08 9:58AM EST | 2024-01-19 | 871.35 | 0.00 | 0.00 | 0.00 | - | 5 | 225 | 0.00% |
| TSLA240315C00040000 | 2022-08-11 1:30PM EST | 2024-03-15 | 834.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA240419C00040000 | 2023-12-06 1:48PM EST | 2024-04-19 | 202.89 | 203.75 | 205.50 | 0.00 | - | 3 | 13 | 153.13% |
| TSLA240621C00040000 | 2022-08-18 2:22PM EST | 2024-06-21 | 872.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA240920C00040000 | 2023-10-19 8:36AM EST | 2024-09-20 | 191.00 | 194.85 | 198.80 | 0.00 | - | 30 | 53 | 0.00% |
| TSLA250117C00040000 | 2023-12-08 2:31PM EST | 2025-01-17 | 207.19 | 205.50 | 208.25 | +3.64 | +1.79% | 1,000 | 11,227 | 114.14% |
| TSLA250620C00040000 | 2023-11-24 10:31AM EST | 2025-06-20 | 200.50 | 206.35 | 209.40 | 0.00 | - | 2 | 25 | 104.29% |
| TSLA250919C00040000 | 2023-10-20 2:49PM EST | 2025-09-19 | 178.00 | 196.65 | 203.30 | 0.00 | - | 3 | 3 | 0.00% |
| TSLA251219C00040000 | 2023-11-08 12:55PM EST | 2025-12-19 | 184.75 | 207.35 | 211.00 | 0.00 | - | 1 | 27 | 97.77% |
| TSLA260116C00040000 | 2023-12-08 9:44AM EST | 2026-01-16 | 209.50 | 207.05 | 211.90 | -2.50 | -1.18% | 2 | 41 | 97.50% |
Ponepor15 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231215P00040000 | 2023-12-05 9:55AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 962 | 412.50% |
| TSLA231229P00040000 | 2023-12-06 1:06PM EST | 2023-12-29 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 4 | 240.63% |
| TSLA240119P00040000 | 2022-08-19 11:09AM EST | 2024-01-19 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 50.00% |
| TSLA240216P00040000 | 2023-12-08 12:45PM EST | 2024-02-16 | 0.02 | 0.01 | 0.03 | 0.00 | - | 200 | 361 | 137.50% |
| TSLA240419P00040000 | 2023-12-06 11:10AM EST | 2024-04-19 | 0.05 | 0.02 | 0.05 | 0.00 | - | 20 | 125 | 104.69% |
| TSLA240517P00040000 | 2023-10-26 10:17AM EST | 2024-05-17 | 0.14 | 0.07 | 0.11 | 0.00 | - | 1 | 8 | 104.30% |
| TSLA240621P00040000 | 2022-08-08 8:58AM EST | 2024-06-21 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 50.00% |
| TSLA240920P00040000 | 2023-11-09 12:41PM EST | 2024-09-20 | 0.34 | 0.17 | 0.20 | 0.00 | - | 2 | 2,863 | 84.77% |
| TSLA250117P00040000 | 2023-12-08 2:31PM EST | 2025-01-17 | 0.37 | 0.36 | 0.41 | -0.03 | -7.50% | 1,000 | 14,821 | 78.42% |
| TSLA250620P00040000 | 2023-12-07 10:22AM EST | 2025-06-20 | 0.75 | 0.68 | 0.74 | 0.00 | - | 1 | 1,325 | 73.22% |
| TSLA250919P00040000 | 2023-12-06 10:37AM EST | 2025-09-19 | 0.92 | 0.87 | 0.95 | 0.00 | - | 1 | 330 | 70.75% |
| TSLA251219P00040000 | 2023-12-08 11:31AM EST | 2025-12-19 | 1.15 | 1.11 | 1.20 | -0.03 | -2.54% | 1 | 583 | 69.12% |
| TSLA260116P00040000 | 2023-12-05 11:26AM EST | 2026-01-16 | 1.30 | 1.15 | 1.30 | 0.00 | - | 2 | 380 | 68.58% |
© 2023 Yahoo. Todos los derechos reservados.