U.S. markets closed
F S&P 500
4,343.75 +18.25 (+0.42%) F Dow Jones
33,867.00 +142.00 (+0.42%) F Nasdaq
14,953.75 +87.25 (+0.59%) E-mini Russell 2000 Index Futur
1,806.80 +8.20 (+0.46%) Petróleo
91.09 +0.30 (+0.33%) Oro
1,862.30 -3.80 (-0.20%)
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:500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006C00500000 | 2023-09-25 12:35PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 130 | 156.25% |
| TSLA231013C00500000 | 2023-09-27 10:08AM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,996 | 106.25% |
| TSLA231020C00500000 | 2023-09-29 3:43PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,651 | 2,478 | 90.63% |
| TSLA231117C00500000 | 2023-09-29 2:28PM EDT | 2023-11-17 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 291 | 3,722 | 68.95% |
| TSLA231215C00500000 | 2023-09-29 3:56PM EDT | 2023-12-15 | 0.23 | 0.20 | 0.23 | 0.00 | - | 311 | 3,574 | 61.38% |
| TSLA240119C00500000 | 2023-09-29 3:50PM EDT | 2024-01-19 | 0.55 | 0.52 | 0.56 | +0.01 | +1.85% | 149 | 38,856 | 57.08% |
| TSLA240315C00500000 | 2023-09-29 3:39PM EDT | 2024-03-15 | 1.48 | 1.45 | 1.52 | +0.06 | +4.23% | 43 | 6,000 | 54.36% |
| TSLA240419C00500000 | 2023-09-29 1:13PM EDT | 2024-04-19 | 2.35 | 2.35 | 2.47 | +0.04 | +1.73% | 11 | 202 | 53.96% |
| TSLA240621C00500000 | 2023-09-29 12:25PM EDT | 2024-06-21 | 4.45 | 4.20 | 4.35 | +0.53 | +13.52% | 43 | 12,443 | 53.03% |
| TSLA240920C00500000 | 2023-09-29 10:03AM EDT | 2024-09-20 | 8.25 | 7.65 | 7.85 | +0.90 | +12.24% | 4 | 1,065 | 52.83% |
| TSLA250117C00500000 | 2023-09-29 3:59PM EDT | 2025-01-17 | 13.30 | 13.25 | 13.40 | +0.60 | +4.72% | 542 | 15,730 | 53.38% |
| TSLA250620C00500000 | 2023-09-29 2:57PM EDT | 2025-06-20 | 20.70 | 20.60 | 20.95 | +0.70 | +3.50% | 5 | 867 | 53.79% |
| TSLA251219C00500000 | 2023-09-29 2:29PM EDT | 2025-12-19 | 29.35 | 29.40 | 30.00 | +0.90 | +3.16% | 80 | 5,076 | 54.30% |
| TSLA260116C00500000 | 2023-09-29 3:48PM EDT | 2026-01-16 | 31.10 | 30.45 | 31.50 | +1.35 | +4.54% | 2,632 | 861 | 54.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006P00500000 | 2023-09-29 3:46PM EDT | 2023-10-06 | 249.92 | 248.95 | 250.45 | -3.23 | -1.28% | 1 | 1 | 253.13% |
| TSLA231020P00500000 | 2023-07-20 9:30AM EDT | 2023-10-20 | 220.65 | 283.55 | 285.55 | 0.00 | - | 7 | 0 | 369.43% |
| TSLA231117P00500000 | 2023-07-20 3:28PM EDT | 2023-11-17 | 239.00 | 283.45 | 285.65 | 0.00 | - | 28 | 0 | 238.48% |
| TSLA231215P00500000 | 2023-07-20 3:30PM EDT | 2023-12-15 | 238.40 | 283.05 | 285.95 | 0.00 | - | 484 | 0 | 189.41% |
| TSLA240119P00500000 | 2023-09-20 3:10PM EDT | 2024-01-19 | 230.51 | 248.55 | 250.85 | 0.00 | - | 2,946 | 0 | 63.31% |
| TSLA240315P00500000 | 2023-09-27 3:56PM EDT | 2024-03-15 | 259.89 | 247.95 | 251.40 | 0.00 | - | 1 | 1 | 55.32% |
| TSLA240621P00500000 | 2023-09-29 12:46PM EDT | 2024-06-21 | 248.16 | 247.00 | 252.45 | +21.43 | +9.45% | 2 | 0 | 48.19% |
| TSLA240920P00500000 | 2023-09-12 1:57PM EDT | 2024-09-20 | 232.75 | 248.40 | 251.25 | 0.00 | - | 1 | 0 | 37.38% |
| TSLA250117P00500000 | 2023-09-21 10:21AM EDT | 2025-01-17 | 242.38 | 248.35 | 251.60 | 0.00 | - | 29 | 23 | 33.61% |
| TSLA250620P00500000 | 2023-09-27 10:51AM EDT | 2025-06-20 | 257.34 | 249.00 | 252.10 | 0.00 | - | 8 | 3 | 30.57% |
| TSLA251219P00500000 | 2023-09-18 9:30AM EDT | 2025-12-19 | 239.27 | 249.40 | 255.35 | 0.00 | - | 5 | 57 | 32.37% |
| TSLA260116P00500000 | 2023-09-28 10:23AM EDT | 2026-01-16 | 261.30 | 248.75 | 256.15 | 0.00 | - | 3 | 120 | 32.87% |
© 2023 Yahoo. Todos los derechos reservados.
