U.S. markets closed
F S&P 500
4,322.25 +7.50 (+0.17%) F Dow Jones
33,924.00 +49.00 (+0.14%) F Nasdaq
14,734.25 +19.25 (+0.13%) E-mini Russell 2000 Index Futur
1,783.80 +5.90 (+0.33%) Petróleo
91.15 +0.76 (+0.84%) Oro
1,918.40 -1.40 (-0.07%)
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:480.00
Llamadaspor29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929C00480000 | 2023-08-29 12:25PM EDT | 2023-09-29 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 33 | 218.75% |
| TSLA231006C00480000 | 2023-09-18 11:38AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 172 | 118.75% |
| TSLA231013C00480000 | 2023-09-26 9:38AM EDT | 2023-10-13 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 617 | 95.31% |
| TSLA231020C00480000 | 2023-09-25 9:59AM EDT | 2023-10-20 | 0.02 | 0.02 | 0.03 | 0.00 | - | 16 | 580 | 86.72% |
| TSLA231027C00480000 | 2023-09-19 12:17PM EDT | 2023-10-27 | 0.14 | 0.03 | 0.05 | 0.00 | - | 1 | 16 | 79.49% |
| TSLA231117C00480000 | 2023-09-26 10:47AM EDT | 2023-11-17 | 0.14 | 0.12 | 0.14 | 0.00 | - | 14 | 267 | 68.95% |
| TSLA231215C00480000 | 2023-09-26 10:03AM EDT | 2023-12-15 | 0.31 | 0.30 | 0.33 | -0.03 | -8.82% | 2 | 189 | 61.62% |
| TSLA240119C00480000 | 2022-08-17 9:30AM EDT | 2024-01-19 | 506.97 | 0.00 | 0.00 | 0.00 | - | 2 | 167 | 25.00% |
| TSLA240216C00480000 | 2023-09-26 3:47PM EDT | 2024-02-16 | 1.21 | 1.18 | 1.26 | 0.00 | - | 15 | 196 | 56.03% |
| TSLA240419C00480000 | 2023-09-22 10:01AM EDT | 2024-04-19 | 3.39 | 2.67 | 2.79 | 0.00 | - | 2 | 58 | 54.07% |
| TSLA240621C00480000 | 2023-09-26 11:31AM EDT | 2024-06-21 | 4.85 | 4.60 | 4.80 | -0.10 | -2.02% | 4 | 2,526 | 53.19% |
| TSLA240920C00480000 | 2023-09-22 2:04PM EDT | 2024-09-20 | 8.85 | 8.20 | 8.45 | 0.00 | - | 10 | 912 | 53.08% |
| TSLA250117C00480000 | 2023-09-22 2:01PM EDT | 2025-01-17 | 14.80 | 13.80 | 14.15 | 0.00 | - | 17 | 2,595 | 53.62% |
| TSLA250620C00480000 | 2023-09-21 11:28AM EDT | 2025-06-20 | 25.83 | 21.35 | 21.80 | 0.00 | - | 1 | 415 | 54.16% |
| TSLA250919C00480000 | 2023-09-26 3:37PM EDT | 2025-09-19 | 25.80 | 25.85 | 26.50 | +0.25 | +0.98% | 6 | 364 | 54.53% |
| TSLA251219C00480000 | 2023-09-21 2:05PM EDT | 2025-12-19 | 36.05 | 30.30 | 31.05 | 0.00 | - | 4 | 439 | 54.82% |
| TSLA260116C00480000 | 2023-09-26 11:07AM EDT | 2026-01-16 | 32.98 | 31.50 | 32.50 | -5.02 | -13.21% | 15 | 39 | 54.88% |
Ponepor29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231020P00480000 | 2023-07-20 3:30PM EDT | 2023-10-20 | 218.85 | 263.55 | 265.55 | 0.00 | - | 85 | 0 | 310.72% |
| TSLA231117P00480000 | 2023-07-19 1:57PM EDT | 2023-11-17 | 187.35 | 263.50 | 265.55 | 0.00 | - | 2 | 0 | 211.02% |
| TSLA240119P00480000 | 2022-08-22 11:39AM EDT | 2024-01-19 | 56.10 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 0.00% |
| TSLA240419P00480000 | 2023-08-31 3:20PM EDT | 2024-04-19 | 220.50 | 234.70 | 236.80 | 0.00 | - | - | 0 | 44.81% |
| TSLA240621P00480000 | 2023-07-27 10:33AM EDT | 2024-06-21 | 216.17 | 236.50 | 246.00 | 0.00 | - | 54 | 0 | 54.98% |
| TSLA240920P00480000 | 2023-08-03 9:30AM EDT | 2024-09-20 | 227.44 | 233.35 | 236.60 | 0.00 | - | 67 | 0 | 32.83% |
| TSLA250117P00480000 | 2023-09-25 12:06PM EDT | 2025-01-17 | 235.07 | 234.25 | 237.40 | 0.00 | - | 12 | 14 | 32.01% |
| TSLA250620P00480000 | 2023-09-08 1:26PM EDT | 2025-06-20 | 234.09 | 234.70 | 239.20 | 0.00 | - | 2 | 2 | 32.28% |
| TSLA250919P00480000 | 2023-09-22 3:50PM EDT | 2025-09-19 | 236.06 | 235.05 | 240.75 | 0.00 | - | 1 | 3 | 32.84% |
| TSLA251219P00480000 | 2023-09-11 1:57PM EDT | 2025-12-19 | 217.68 | 237.10 | 240.40 | 0.00 | - | 7 | 8 | 30.45% |
| TSLA260116P00480000 | 2023-09-22 3:50PM EDT | 2026-01-16 | 238.56 | 237.10 | 241.15 | 0.00 | - | - | 1 | 31.02% |
© 2023 Yahoo. Todos los derechos reservados.
