U.S. markets open in 1 hour 43 minutes
F S&P 500
4,604.25 -3.25 (-0.07%) F Dow Jones
36,268.00 -12.00 (-0.03%) F Nasdaq
16,071.50 -26.75 (-0.17%) E-mini Russell 2000 Index Futur
1,882.90 +0.80 (+0.04%) Petróleo
70.80 -0.43 (-0.60%) Oro
2,010.20 -4.30 (-0.21%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Antes de la apertura del mercado:
Golpe:420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231215C00420000 | 2023-11-30 1:56PM EST | 2023-12-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,277 | 50.00% |
| TSLA231222C00420000 | 2023-12-08 3:04PM EST | 2023-12-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 467 | 50.00% |
| TSLA231229C00420000 | 2023-12-06 9:33AM EST | 2023-12-29 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 168 | 50.00% |
| TSLA240105C00420000 | 2023-12-08 3:01PM EST | 2024-01-05 | 0.04 | 0.00 | 0.00 | 0.00 | - | 135 | 147 | 50.00% |
| TSLA240119C00420000 | 2023-12-08 3:49PM EST | 2024-01-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 1,741 | 25.00% |
| TSLA240126C00420000 | 2023-12-08 9:44AM EST | 2024-01-26 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| TSLA240216C00420000 | 2023-12-08 11:57AM EST | 2024-02-16 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 818 | 25.00% |
| TSLA240315C00420000 | 2023-12-08 1:53PM EST | 2024-03-15 | 0.79 | 0.00 | 0.00 | 0.00 | - | 6 | 1,390 | 25.00% |
| TSLA240419C00420000 | 2023-12-08 3:58PM EST | 2024-04-19 | 1.59 | 0.00 | 0.00 | 0.00 | - | 14 | 390 | 12.50% |
| TSLA240517C00420000 | 2023-12-08 12:28PM EST | 2024-05-17 | 2.36 | 0.00 | 0.00 | 0.00 | - | 5 | 137 | 12.50% |
| TSLA240621C00420000 | 2023-12-07 10:22AM EST | 2024-06-21 | 3.40 | 0.00 | 0.00 | 0.00 | - | 50 | 2,936 | 12.50% |
| TSLA240719C00420000 | 2023-12-07 1:18PM EST | 2024-07-19 | 4.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| TSLA240920C00420000 | 2023-12-08 10:32AM EST | 2024-09-20 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2,597 | 12.50% |
| TSLA250117C00420000 | 2023-12-08 3:55PM EST | 2025-01-17 | 13.65 | 0.00 | 0.00 | 0.00 | - | 12 | 4,429 | 12.50% |
| TSLA250620C00420000 | 2023-12-08 2:55PM EST | 2025-06-20 | 21.96 | 0.00 | 0.00 | 0.00 | - | 2 | 4,030 | 6.25% |
| TSLA250919C00420000 | 2023-12-08 10:45AM EST | 2025-09-19 | 26.71 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 6.25% |
| TSLA251219C00420000 | 2023-12-08 9:30AM EST | 2025-12-19 | 30.49 | 0.00 | 0.00 | 0.00 | - | 2 | 1,003 | 6.25% |
| TSLA260116C00420000 | 2023-12-08 3:45PM EST | 2026-01-16 | 33.05 | 0.00 | 0.00 | 0.00 | - | 4 | 2,730 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231215P00420000 | 2023-08-28 9:37AM EST | 2023-12-15 | 179.64 | 177.60 | 182.00 | 0.00 | - | 10 | 0 | 315.48% |
| TSLA240119P00420000 | 2023-09-13 2:09PM EST | 2024-01-19 | 149.80 | 167.95 | 169.70 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240216P00420000 | 2023-10-12 9:44AM EST | 2024-02-16 | 158.00 | 203.10 | 207.70 | 0.00 | - | 10 | 0 | 167.82% |
| TSLA240315P00420000 | 2023-10-25 2:59PM EST | 2024-03-15 | 207.28 | 181.90 | 186.65 | 0.00 | - | 10 | 0 | 88.77% |
| TSLA240419P00420000 | 2023-12-04 2:12PM EST | 2024-04-19 | 183.59 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA240517P00420000 | 2023-10-05 1:03PM EST | 2024-05-17 | 160.20 | 195.45 | 205.00 | 0.00 | - | - | 0 | 100.90% |
| TSLA240621P00420000 | 2023-12-04 9:30AM EST | 2024-06-21 | 184.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00420000 | 2023-11-29 2:40PM EST | 2024-09-20 | 175.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA250117P00420000 | 2023-11-15 9:35AM EST | 2025-01-17 | 181.61 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| TSLA250620P00420000 | 2023-11-29 2:40PM EST | 2025-06-20 | 179.50 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| TSLA250919P00420000 | 2023-11-29 11:38AM EST | 2025-09-19 | 179.55 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| TSLA251219P00420000 | 2023-12-08 11:42AM EST | 2025-12-19 | 184.31 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 0.00% |
| TSLA260116P00420000 | 2023-12-08 1:22PM EST | 2026-01-16 | 184.85 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.