U.S. markets closed
F S&P 500
4,054.00 -3.50 (-0.09%) F Dow Jones
32,874.00 -29.00 (-0.09%) F Nasdaq
12,943.75 -21.25 (-0.16%) E-mini Russell 2000 Index Futur
1,781.10 -3.20 (-0.18%) Petróleo
72.90 -0.07 (-0.10%) Oro
1,964.00 -2.90 (-0.15%)
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:400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230421C00400000 | 2023-03-29 3:46PM EDT | 2023-04-21 | 0.03 | 0.01 | 0.03 | 0.00 | - | 471 | 4,842 | 94.53% |
| TSLA230519C00400000 | 2023-03-29 2:11PM EDT | 2023-05-19 | 0.11 | 0.11 | 0.13 | 0.00 | - | 24 | 1,465 | 75.00% |
| TSLA230616C00400000 | 2023-03-29 2:10PM EDT | 2023-06-16 | 0.28 | 0.28 | 0.29 | +0.02 | +7.69% | 57 | 17,908 | 66.75% |
| TSLA230721C00400000 | 2023-03-29 11:45AM EDT | 2023-07-21 | 0.65 | 0.67 | 0.72 | +0.04 | +6.56% | 3 | 369 | 62.87% |
| TSLA230818C00400000 | 2023-03-29 9:57AM EDT | 2023-08-18 | 1.15 | 1.07 | 1.17 | +0.13 | +12.75% | 2 | 48 | 60.77% |
| TSLA230915C00400000 | 2023-03-29 3:45PM EDT | 2023-09-15 | 1.55 | 1.53 | 1.61 | +0.11 | +7.64% | 65 | 6,523 | 58.91% |
| TSLA231020C00400000 | 2023-03-29 3:42PM EDT | 2023-10-20 | 2.47 | 2.42 | 2.62 | -0.13 | -5.00% | 25 | 290 | 58.77% |
| TSLA231117C00400000 | 2023-03-29 10:26AM EDT | 2023-11-17 | 3.05 | 3.15 | 3.30 | +0.05 | +1.67% | 19 | 128 | 58.06% |
| TSLA231215C00400000 | 2023-03-29 9:54AM EDT | 2023-12-15 | 4.00 | 3.90 | 4.05 | +0.45 | +12.68% | 3 | 431 | 57.48% |
| TSLA240119C00400000 | 2023-03-29 3:56PM EDT | 2024-01-19 | 5.00 | 4.90 | 5.10 | +0.31 | +6.61% | 227 | 43,010 | 57.00% |
| TSLA240315C00400000 | 2023-03-29 12:22PM EDT | 2024-03-15 | 6.85 | 6.85 | 7.05 | +0.36 | +5.55% | 10 | 1,491 | 56.89% |
| TSLA240621C00400000 | 2023-03-29 3:52PM EDT | 2024-06-21 | 10.50 | 10.40 | 10.70 | +0.50 | +5.00% | 27 | 38,145 | 56.73% |
| TSLA240920C00400000 | 2023-03-28 1:25PM EDT | 2024-09-20 | 12.80 | 13.75 | 14.20 | 0.00 | - | 16 | 131 | 56.63% |
| TSLA250117C00400000 | 2023-03-29 3:55PM EDT | 2025-01-17 | 18.67 | 18.35 | 18.80 | +1.37 | +7.92% | 40 | 18,549 | 56.68% |
| TSLA250620C00400000 | 2023-03-29 12:28PM EDT | 2025-06-20 | 24.50 | 24.20 | 25.15 | +1.40 | +6.06% | 6 | 2,369 | 57.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230421P00400000 | 2023-03-08 1:44PM EDT | 2023-04-21 | 218.74 | 205.70 | 206.60 | 0.00 | - | 1 | 0 | 98.44% |
| TSLA230616P00400000 | 2023-03-29 3:14PM EDT | 2023-06-16 | 207.65 | 205.60 | 206.65 | -3.44 | -1.63% | 13,585 | 900 | 72.73% |
| TSLA230721P00400000 | 2023-03-21 11:53AM EDT | 2023-07-21 | 206.38 | 205.15 | 207.05 | 0.00 | - | 2 | 0 | 65.92% |
| TSLA230915P00400000 | 2023-03-01 12:07PM EDT | 2023-09-15 | 199.73 | 205.50 | 207.35 | 0.00 | - | 2 | 1 | 56.58% |
| TSLA240119P00400000 | 2023-03-29 12:08PM EDT | 2024-01-19 | 207.34 | 204.65 | 207.95 | +0.59 | +0.29% | 1,001 | 753 | 46.08% |
| TSLA240315P00400000 | 2023-03-29 10:08AM EDT | 2024-03-15 | 207.32 | 204.60 | 208.45 | -13.58 | -6.15% | 12 | 0 | 44.29% |
| TSLA240621P00400000 | 2023-03-27 12:38PM EDT | 2024-06-21 | 210.00 | 205.10 | 209.95 | 0.00 | - | 1 | 40 | 43.53% |
| TSLA240920P00400000 | 2023-03-15 1:39PM EDT | 2024-09-20 | 223.01 | 206.90 | 211.05 | 0.00 | - | 10 | 77 | 42.14% |
| TSLA250117P00400000 | 2023-03-28 3:45PM EDT | 2025-01-17 | 214.00 | 207.85 | 212.40 | 0.00 | - | 3 | 366 | 40.56% |
| TSLA250620P00400000 | 2023-03-27 9:30AM EDT | 2025-06-20 | 211.45 | 209.65 | 213.75 | 0.00 | - | 2 | 158 | 38.50% |
© 2023 Yahoo. Todos los derechos reservados.
