Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:20AM EDT. Mercado abierto.
Golpe:440.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006C00440000 | 2023-09-28 10:14AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 232 | 162.50% |
| TSLA231013C00440000 | 2023-09-28 9:40AM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 37 | 96.88% |
| TSLA231020C00440000 | 2023-09-29 2:02PM EDT | 2023-10-20 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 630 | 83.59% |
| TSLA231027C00440000 | 2023-10-02 2:02PM EDT | 2023-10-27 | 0.03 | 0.02 | 0.04 | 0.00 | - | 4 | 18 | 75.00% |
| TSLA231103C00440000 | 2023-10-02 1:56PM EDT | 2023-11-03 | 0.07 | 0.05 | 0.07 | 0.00 | - | 1 | 12 | 70.70% |
| TSLA231110C00440000 | 2023-09-29 3:24PM EDT | 2023-11-10 | 0.24 | 0.04 | 0.17 | 0.00 | - | 1 | 1 | 67.77% |
| TSLA231117C00440000 | 2023-10-02 3:52PM EDT | 2023-11-17 | 0.15 | 0.14 | 0.15 | 0.00 | - | 45 | 397 | 64.75% |
| TSLA231215C00440000 | 2023-10-03 9:59AM EDT | 2023-12-15 | 0.39 | 0.39 | 0.41 | -0.10 | -20.41% | 1 | 776 | 57.91% |
| TSLA240119C00440000 | 2023-10-02 1:47PM EDT | 2024-01-19 | 0.98 | 0.94 | 0.96 | 0.00 | - | 13 | 1,031 | 54.30% |
| TSLA240216C00440000 | 2023-10-02 3:23PM EDT | 2024-02-16 | 1.86 | 1.74 | 1.79 | 0.00 | - | 2 | 75 | 53.99% |
| TSLA240315C00440000 | 2023-10-02 2:56PM EDT | 2024-03-15 | 2.55 | 2.52 | 2.56 | 0.00 | - | 8 | 1,584 | 52.86% |
| TSLA240419C00440000 | 2023-09-29 3:13PM EDT | 2024-04-19 | 4.25 | 3.85 | 4.05 | 0.00 | - | 25 | 143 | 52.89% |
| TSLA240517C00440000 | 2023-09-29 10:04AM EDT | 2024-05-17 | 6.00 | 5.10 | 5.35 | 0.00 | - | 29 | 28 | 52.99% |
| TSLA240621C00440000 | 2023-09-26 1:22PM EDT | 2024-06-21 | 6.63 | 6.55 | 6.65 | 0.00 | - | 2 | 573 | 52.42% |
| TSLA240920C00440000 | 2023-10-02 3:42PM EDT | 2024-09-20 | 12.05 | 11.15 | 11.40 | 0.00 | - | 4 | 188 | 52.81% |
| TSLA250117C00440000 | 2023-10-02 12:14PM EDT | 2025-01-17 | 19.40 | 17.90 | 18.10 | 0.00 | - | 96 | 2,355 | 53.58% |
| TSLA250620C00440000 | 2023-09-27 10:03AM EDT | 2025-06-20 | 25.80 | 26.45 | 26.80 | 0.00 | - | 3 | 195 | 54.29% |
| TSLA250919C00440000 | 2023-10-02 12:06PM EDT | 2025-09-19 | 33.70 | 31.35 | 31.75 | 0.00 | - | 5 | 10 | 54.61% |
| TSLA251219C00440000 | 2023-10-02 9:53AM EDT | 2025-12-19 | 35.24 | 36.10 | 36.50 | 0.00 | - | 1 | 3,192 | 54.87% |
| TSLA260116C00440000 | 2023-10-03 9:46AM EDT | 2026-01-16 | 37.90 | 37.30 | 38.20 | +0.02 | +0.05% | 4 | 1,306 | 54.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231020P00440000 | 2023-10-03 9:32AM EDT | 2023-10-20 | 192.39 | 194.20 | 195.50 | -2.51 | -1.29% | 2 | 0 | 150.17% |
| TSLA231117P00440000 | 2023-07-19 2:00PM EDT | 2023-11-17 | 149.32 | 223.55 | 225.55 | 0.00 | - | 2 | 0 | 215.78% |
| TSLA231215P00440000 | 2023-07-17 1:16PM EDT | 2023-12-15 | 156.30 | 213.10 | 215.70 | 0.00 | - | 2 | 0 | 144.65% |
| TSLA240119P00440000 | 2023-10-03 10:20AM EDT | 2024-01-19 | 192.88 | 194.05 | 195.35 | -17.83 | -8.46% | 30 | 0 | 60.13% |
| TSLA240315P00440000 | 2023-08-07 1:22PM EDT | 2024-03-15 | 194.05 | 187.30 | 188.85 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00440000 | 2023-09-08 10:07AM EDT | 2024-06-21 | 185.40 | 192.95 | 195.85 | 0.00 | - | 5 | 3 | 42.96% |
| TSLA240920P00440000 | 2023-08-31 10:00AM EDT | 2024-09-20 | 184.78 | 189.65 | 192.20 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA250117P00440000 | 2023-09-13 1:51PM EDT | 2025-01-17 | 175.10 | 195.90 | 198.35 | 0.00 | - | 1 | 2 | 37.09% |
| TSLA250620P00440000 | 2023-07-28 1:32PM EDT | 2025-06-20 | 184.28 | 203.30 | 205.50 | 0.00 | - | 40 | 40 | 41.08% |
| TSLA251219P00440000 | 2023-09-26 9:36AM EDT | 2025-12-19 | 202.15 | 201.20 | 203.40 | 0.00 | - | 1 | 72 | 34.14% |
© 2023 Yahoo. Todos los derechos reservados.
