U.S. markets open in 3 hours 10 minutes
F S&P 500
4,329.75 +5.50 (+0.13%) F Dow Jones
33,675.00 +37.00 (+0.11%) F Nasdaq
14,994.25 +9.50 (+0.06%) E-mini Russell 2000 Index Futur
1,771.80 +0.40 (+0.02%) Petróleo
88.94 +0.12 (+0.14%) Oro
1,842.10 -5.10 (-0.28%)
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:430.00
Llamadaspor6 de octubre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006C00430000 | 2023-09-22 12:04PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA231013C00430000 | 2023-09-27 2:39PM EDT | 2023-10-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 50.00% |
| TSLA231020C00430000 | 2023-10-02 12:05PM EDT | 2023-10-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA231027C00430000 | 2023-09-29 10:55AM EDT | 2023-10-27 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA231103C00430000 | 2023-10-02 2:34PM EDT | 2023-11-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA231117C00430000 | 2023-10-02 12:57PM EDT | 2023-11-17 | 0.18 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| TSLA231215C00430000 | 2023-10-02 10:39AM EDT | 2023-12-15 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA240119C00430000 | 2022-08-15 12:24PM EDT | 2024-01-19 | 560.45 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 25.00% |
| TSLA240216C00430000 | 2023-10-02 3:35PM EDT | 2024-02-16 | 2.12 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| TSLA240419C00430000 | 2023-09-29 1:11PM EDT | 2024-04-19 | 4.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSLA240517C00430000 | 2023-09-26 9:33AM EDT | 2024-05-17 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TSLA240621C00430000 | 2023-10-02 11:16AM EDT | 2024-06-21 | 7.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| TSLA240920C00430000 | 2023-09-28 12:00PM EDT | 2024-09-20 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250117C00430000 | 2023-10-02 2:17PM EDT | 2025-01-17 | 19.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TSLA250620C00430000 | 2023-09-22 1:30PM EDT | 2025-06-20 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA250919C00430000 | 2023-09-19 12:28PM EDT | 2025-09-19 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA251219C00430000 | 2023-10-02 9:36AM EDT | 2025-12-19 | 36.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TSLA260116C00430000 | 2023-10-02 9:31AM EDT | 2026-01-16 | 38.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Ponepor6 de octubre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231020P00430000 | 2023-08-02 9:58AM EDT | 2023-10-20 | 170.79 | 181.45 | 183.60 | 0.00 | - | 2 | 0 | 168.29% |
| TSLA231117P00430000 | 2023-07-20 10:15AM EDT | 2023-11-17 | 156.13 | 213.55 | 215.55 | 0.00 | - | 1 | 0 | 220.45% |
| TSLA231215P00430000 | 2023-07-19 10:44AM EDT | 2023-12-15 | 135.83 | 213.50 | 215.60 | 0.00 | - | 2 | 0 | 173.82% |
| TSLA240119P00430000 | 2022-08-11 10:17AM EDT | 2024-01-19 | 47.90 | 0.00 | 0.00 | 0.00 | - | 1 | 362 | 0.00% |
| TSLA240621P00430000 | 2023-09-05 2:45PM EDT | 2024-06-21 | 174.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240920P00430000 | 2023-09-27 10:20AM EDT | 2024-09-20 | 187.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA250117P00430000 | 2023-06-16 1:38PM EDT | 2025-01-17 | 181.05 | 160.85 | 164.80 | 0.00 | - | 24 | 12 | 0.00% |
| TSLA250620P00430000 | 2023-07-18 10:42AM EDT | 2025-06-20 | 164.50 | 205.70 | 210.05 | 0.00 | - | 2 | 15 | 54.38% |
| TSLA251219P00430000 | 2023-09-26 11:30AM EDT | 2025-12-19 | 191.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
