U.S. markets open in 5 hours 34 minutes
F S&P 500
4,435.50 -11.50 (-0.26%) F Dow Jones
34,674.00 -55.00 (-0.16%) F Nasdaq
15,095.75 -56.25 (-0.37%) E-mini Russell 2000 Index Futur
1,820.90 -5.40 (-0.30%) Petróleo
88.47 -1.19 (-1.33%) Oro
1,946.60 -20.50 (-1.04%)
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:470.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230922C00470000 | 2023-09-19 2:29PM EDT | 2023-09-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSLA230929C00470000 | 2023-09-14 10:00AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| TSLA231006C00470000 | 2023-09-18 3:13PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSLA231013C00470000 | 2023-09-20 3:14PM EDT | 2023-10-13 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA231020C00470000 | 2023-09-19 2:29PM EDT | 2023-10-20 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSLA231027C00470000 | 2023-09-20 3:59PM EDT | 2023-10-27 | 0.11 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| TSLA231117C00470000 | 2023-09-20 3:25PM EDT | 2023-11-17 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA231215C00470000 | 2023-09-19 3:33PM EDT | 2023-12-15 | 0.63 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TSLA240119C00470000 | 2022-08-15 1:52PM EDT | 2024-01-19 | 536.70 | 0.00 | 0.00 | 0.00 | - | 8 | 145 | 25.00% |
| TSLA240216C00470000 | 2023-09-20 3:42PM EDT | 2024-02-16 | 2.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA240419C00470000 | 2023-09-20 1:19PM EDT | 2024-04-19 | 5.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA240621C00470000 | 2023-09-20 3:25PM EDT | 2024-06-21 | 7.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| TSLA240920C00470000 | 2023-09-19 1:59PM EDT | 2024-09-20 | 13.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TSLA250117C00470000 | 2023-09-20 3:25PM EDT | 2025-01-17 | 20.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA250620C00470000 | 2023-09-19 9:57AM EDT | 2025-06-20 | 28.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA250919C00470000 | 2023-09-15 10:06AM EDT | 2025-09-19 | 39.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| TSLA251219C00470000 | 2023-09-20 3:55PM EDT | 2025-12-19 | 39.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA260116C00470000 | 2023-09-18 2:48PM EDT | 2026-01-16 | 43.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231020P00470000 | 2023-07-07 11:55AM EDT | 2023-10-20 | 191.90 | 214.75 | 217.70 | 0.00 | - | 75 | 0 | 166.25% |
| TSLA231117P00470000 | 2023-07-19 3:44PM EDT | 2023-11-17 | 179.07 | 253.55 | 255.55 | 0.00 | - | 4 | 0 | 226.82% |
| TSLA231215P00470000 | 2023-07-19 3:45PM EDT | 2023-12-15 | 179.37 | 253.20 | 255.80 | 0.00 | - | - | 0 | 186.18% |
| TSLA240119P00470000 | 2022-08-24 3:48PM EDT | 2024-01-19 | 50.79 | 0.00 | 0.00 | 0.00 | - | 1 | 320 | 0.00% |
| TSLA240621P00470000 | 2022-08-19 3:08PM EDT | 2024-06-21 | 65.05 | 0.00 | 0.00 | 0.00 | - | 12 | 19 | 0.00% |
| TSLA240920P00470000 | 2023-09-20 12:29PM EDT | 2024-09-20 | 202.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117P00470000 | 2023-08-29 10:14AM EDT | 2025-01-17 | 222.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA250620P00470000 | 2023-09-08 1:12PM EDT | 2025-06-20 | 224.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00470000 | 2023-08-23 11:38AM EDT | 2025-09-19 | 236.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219P00470000 | 2023-09-18 2:22PM EDT | 2025-12-19 | 212.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
