U.S. markets closed
F S&P 500
4,374.25 +2.25 (+0.05%) F Dow Jones
34,358.00 +21.00 (+0.06%) F Nasdaq
14,872.25 +9.50 (+0.06%) E-mini Russell 2000 Index Futur
1,800.80 +2.90 (+0.16%) Petróleo
89.82 +0.19 (+0.21%) Oro
1,943.10 +3.50 (+0.18%)
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:460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230922C00460000 | 2023-09-19 9:30AM EDT | 2023-09-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2 | 325.00% |
| TSLA230929C00460000 | 2023-09-13 11:22AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 281 | 392 | 115.63% |
| TSLA231006C00460000 | 2023-09-15 9:55AM EDT | 2023-10-06 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 117 | 89.06% |
| TSLA231013C00460000 | 2023-09-20 1:21PM EDT | 2023-10-13 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 114 | 76.56% |
| TSLA231020C00460000 | 2023-09-21 3:43PM EDT | 2023-10-20 | 0.05 | 0.00 | 0.06 | -0.04 | -44.44% | 80 | 913 | 70.31% |
| TSLA231027C00460000 | 2023-09-21 11:50AM EDT | 2023-10-27 | 0.11 | 0.07 | 0.13 | -0.04 | -26.67% | 2 | 21 | 71.00% |
| TSLA231117C00460000 | 2023-09-18 11:14AM EDT | 2023-11-17 | 0.40 | 0.23 | 0.27 | 0.00 | - | 21 | 176 | 62.65% |
| TSLA231215C00460000 | 2023-09-20 12:31PM EDT | 2023-12-15 | 0.75 | 0.53 | 0.57 | 0.00 | - | 1 | 407 | 57.01% |
| TSLA240119C00460000 | 2022-08-15 11:59AM EDT | 2024-01-19 | 536.70 | 0.00 | 0.00 | 0.00 | - | 12 | 133 | 25.00% |
| TSLA240216C00460000 | 2023-09-21 12:10PM EDT | 2024-02-16 | 2.13 | 1.96 | 2.12 | -0.73 | -25.52% | 4 | 6 | 53.73% |
| TSLA240419C00460000 | 2023-09-19 3:10PM EDT | 2024-04-19 | 5.30 | 4.15 | 4.50 | 0.00 | - | 30 | 44 | 52.79% |
| TSLA240621C00460000 | 2023-09-20 2:07PM EDT | 2024-06-21 | 9.18 | 6.95 | 7.20 | 0.00 | - | 4 | 278 | 52.42% |
| TSLA240920C00460000 | 2023-09-18 9:59AM EDT | 2024-09-20 | 14.63 | 11.55 | 12.00 | 0.00 | - | 26 | 472 | 52.68% |
| TSLA250117C00460000 | 2023-09-21 2:31PM EDT | 2025-01-17 | 18.85 | 18.55 | 19.10 | -1.75 | -8.50% | 5 | 2,640 | 53.66% |
| TSLA250620C00460000 | 2023-09-21 12:43PM EDT | 2025-06-20 | 28.65 | 27.45 | 28.20 | -2.80 | -8.90% | 2 | 340 | 54.48% |
| TSLA250919C00460000 | 2023-09-21 10:58AM EDT | 2025-09-19 | 33.60 | 32.70 | 33.45 | -2.55 | -7.05% | 2 | 90 | 54.93% |
| TSLA251219C00460000 | 2023-09-21 11:05AM EDT | 2025-12-19 | 38.60 | 37.55 | 38.50 | -2.17 | -5.32% | 3 | 1,948 | 55.21% |
| TSLA260116C00460000 | 2023-09-20 1:37PM EDT | 2026-01-16 | 39.70 | 39.10 | 40.75 | -6.87 | -14.75% | 1 | 12 | 55.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231020P00460000 | 2023-07-19 1:57PM EDT | 2023-10-20 | 167.63 | 243.55 | 245.55 | 0.00 | - | 2 | 0 | 301.69% |
| TSLA231117P00460000 | 2023-07-20 12:39PM EDT | 2023-11-17 | 191.36 | 243.55 | 245.55 | 0.00 | - | - | 0 | 215.20% |
| TSLA231215P00460000 | 2023-07-20 10:45AM EDT | 2023-12-15 | 189.61 | 243.30 | 245.75 | 0.00 | - | 2 | 0 | 176.18% |
| TSLA240119P00460000 | 2022-08-10 10:11AM EDT | 2024-01-19 | 55.04 | 0.00 | 0.00 | 0.00 | - | 4 | 102 | 0.00% |
| TSLA240621P00460000 | 2023-08-04 9:47AM EDT | 2024-06-21 | 198.13 | 213.60 | 216.30 | 0.00 | - | 1 | 0 | 59.00% |
| TSLA240920P00460000 | 2023-08-04 10:44AM EDT | 2024-09-20 | 205.00 | 213.85 | 216.75 | 0.00 | - | 1 | 0 | 51.64% |
| TSLA250117P00460000 | 2023-08-29 3:07PM EDT | 2025-01-17 | 206.45 | 203.95 | 207.30 | 0.00 | - | 1 | 11 | 32.26% |
| TSLA250620P00460000 | 2023-08-21 9:42AM EDT | 2025-06-20 | 235.42 | 198.15 | 200.40 | 0.00 | - | 40 | 40 | 0.00% |
| TSLA251219P00460000 | 2023-09-05 9:35AM EDT | 2025-12-19 | 218.00 | 210.15 | 213.30 | 0.00 | - | 10 | 273 | 32.51% |
© 2023 Yahoo. Todos los derechos reservados.
