U.S. markets open in 1 minute
F S&P 500
4,410.75 -36.25 (-0.82%) F Dow Jones
34,555.00 -174.00 (-0.50%) F Nasdaq
14,965.00 -187.00 (-1.23%) E-mini Russell 2000 Index Futur
1,814.30 -12.00 (-0.66%) Petróleo
90.42 +0.76 (+0.85%) Oro
1,934.40 -32.70 (-1.66%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Golpe:410.00
Llamadaspor22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230922C00410000 | 2023-09-15 9:38AM EDT | 2023-09-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 321 | 50.00% |
| TSLA230929C00410000 | 2023-09-19 9:54AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 75 | 50.00% |
| TSLA231006C00410000 | 2023-09-20 1:20PM EDT | 2023-10-06 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 73 | 50.00% |
| TSLA231013C00410000 | 2023-09-20 3:32PM EDT | 2023-10-13 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13 | 20 | 25.00% |
| TSLA231020C00410000 | 2023-09-20 3:00PM EDT | 2023-10-20 | 0.25 | 0.00 | 0.00 | 0.00 | - | 232 | 1,464 | 25.00% |
| TSLA231027C00410000 | 2023-09-20 3:42PM EDT | 2023-10-27 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| TSLA231117C00410000 | 2023-09-20 3:29PM EDT | 2023-11-17 | 0.77 | 0.00 | 0.00 | 0.00 | - | 4 | 406 | 25.00% |
| TSLA231215C00410000 | 2023-09-20 3:46PM EDT | 2023-12-15 | 1.39 | 0.00 | 0.00 | 0.00 | - | 52 | 897 | 12.50% |
| TSLA240119C00410000 | 2023-09-19 11:47AM EDT | 2024-01-19 | 2.94 | 0.00 | 0.00 | 0.00 | - | 44 | 503 | 12.50% |
| TSLA240216C00410000 | 2023-09-11 11:27AM EDT | 2024-02-16 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| TSLA240315C00410000 | 2023-09-20 3:12PM EDT | 2024-03-15 | 6.60 | 0.00 | 0.00 | 0.00 | - | 11 | 560 | 12.50% |
| TSLA240419C00410000 | 2023-09-11 2:20PM EDT | 2024-04-19 | 12.00 | 0.00 | 0.00 | 0.00 | - | 4 | 104 | 12.50% |
| TSLA240621C00410000 | 2023-09-20 3:58PM EDT | 2024-06-21 | 12.15 | 0.00 | 0.00 | 0.00 | - | 15 | 369 | 12.50% |
| TSLA240920C00410000 | 2023-09-20 3:37PM EDT | 2024-09-20 | 19.05 | 0.00 | 0.00 | 0.00 | - | 6 | 530 | 6.25% |
| TSLA250117C00410000 | 2023-09-20 3:32PM EDT | 2025-01-17 | 28.45 | 0.00 | 0.00 | 0.00 | - | 12 | 4,514 | 6.25% |
| TSLA250620C00410000 | 2023-09-19 9:52AM EDT | 2025-06-20 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,436 | 6.25% |
| TSLA250919C00410000 | 2023-09-05 2:48PM EDT | 2025-09-19 | 42.17 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| TSLA251219C00410000 | 2023-09-20 3:41PM EDT | 2025-12-19 | 49.92 | 0.00 | 0.00 | 0.00 | - | 8 | 1,422 | 6.25% |
| TSLA260116C00410000 | 2023-09-20 12:12PM EDT | 2026-01-16 | 52.49 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 6.25% |
Ponepor22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231020P00410000 | 2023-07-19 2:51PM EDT | 2023-10-20 | 123.09 | 193.55 | 195.55 | 0.00 | - | 4 | 0 | 284.55% |
| TSLA231117P00410000 | 2023-08-02 3:19PM EDT | 2023-11-17 | 155.10 | 163.90 | 166.05 | 0.00 | - | 75 | 0 | 128.75% |
| TSLA231215P00410000 | 2023-08-03 3:55PM EDT | 2023-12-15 | 150.55 | 163.90 | 166.05 | 0.00 | - | 2 | 0 | 105.74% |
| TSLA240119P00410000 | 2023-09-18 3:44PM EDT | 2024-01-19 | 145.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240315P00410000 | 2023-08-03 10:53AM EDT | 2024-03-15 | 156.91 | 164.10 | 166.40 | 0.00 | - | - | 0 | 74.18% |
| TSLA240621P00410000 | 2023-08-21 12:47PM EDT | 2024-06-21 | 181.90 | 148.55 | 150.60 | 0.00 | - | 4 | 0 | 35.24% |
| TSLA240920P00410000 | 2023-09-11 1:15PM EDT | 2024-09-20 | 146.70 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 0.00% |
| TSLA250117P00410000 | 2023-09-20 2:36PM EDT | 2025-01-17 | 149.00 | 0.00 | 0.00 | 0.00 | - | 1 | 183 | 0.00% |
| TSLA250620P00410000 | 2023-09-20 9:43AM EDT | 2025-06-20 | 156.97 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| TSLA251219P00410000 | 2023-09-13 10:11AM EDT | 2025-12-19 | 161.65 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
