U.S. markets open in 4 hours 27 minutes
F S&P 500
4,074.50 +17.00 (+0.42%) F Dow Jones
33,055.00 +152.00 (+0.46%) F Nasdaq
12,999.25 +34.25 (+0.26%) E-mini Russell 2000 Index Futur
1,794.90 +10.60 (+0.59%) Petróleo
73.72 +0.75 (+1.03%) Oro
1,984.40 -0.10 (-0.01%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Golpe:55.00
Llamadaspor31 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331C00055000 | 2023-03-24 2:19PM EDT | 2023-03-31 | 134.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230421C00055000 | 2023-03-27 9:50AM EDT | 2023-04-21 | 141.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA230519C00055000 | 2023-02-03 11:15AM EDT | 2023-05-19 | 143.30 | 143.10 | 143.85 | 0.00 | - | 2 | 51 | 265.82% |
| TSLA230616C00055000 | 2023-01-18 11:18AM EDT | 2023-06-16 | 80.42 | 153.60 | 155.30 | 0.00 | - | 2 | 31 | 331.09% |
| TSLA230721C00055000 | 2023-02-28 11:20AM EDT | 2023-07-21 | 151.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230915C00055000 | 2023-03-16 12:42PM EDT | 2023-09-15 | 130.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA231215C00055000 | 2023-02-24 3:56PM EDT | 2023-12-15 | 145.03 | 138.05 | 138.90 | 0.00 | - | 160 | 66 | 49.61% |
| TSLA240119C00055000 | 2023-03-22 9:41AM EDT | 2024-01-19 | 146.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240315C00055000 | 2023-02-13 1:46PM EDT | 2024-03-15 | 145.05 | 129.15 | 130.75 | 0.00 | - | 4 | 30 | 0.00% |
| TSLA240621C00055000 | 2023-03-28 3:55PM EDT | 2024-06-21 | 139.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920C00055000 | 2023-02-03 1:31PM EDT | 2024-09-20 | 148.34 | 149.05 | 151.10 | 0.00 | - | 3 | 29 | 109.89% |
| TSLA250117C00055000 | 2023-03-14 12:32PM EDT | 2025-01-17 | 135.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250620C00055000 | 2023-03-24 10:26AM EDT | 2025-06-20 | 145.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Ponepor31 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331P00055000 | 2023-03-10 11:56AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| TSLA230421P00055000 | 2023-03-29 3:40PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 50.00% |
| TSLA230519P00055000 | 2023-03-29 11:56AM EDT | 2023-05-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSLA230616P00055000 | 2023-03-27 3:54PM EDT | 2023-06-16 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA230721P00055000 | 2023-03-28 3:05PM EDT | 2023-07-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| TSLA230818P00055000 | 2023-03-28 11:37AM EDT | 2023-08-18 | 0.40 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 50.00% |
| TSLA230915P00055000 | 2023-03-23 2:34PM EDT | 2023-09-15 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA231020P00055000 | 2023-03-23 10:38AM EDT | 2023-10-20 | 0.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| TSLA231117P00055000 | 2023-03-29 1:08PM EDT | 2023-11-17 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA231215P00055000 | 2023-03-29 2:35PM EDT | 2023-12-15 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TSLA240119P00055000 | 2023-03-29 3:36PM EDT | 2024-01-19 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA240315P00055000 | 2023-03-23 1:54PM EDT | 2024-03-15 | 1.61 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TSLA240621P00055000 | 2023-03-23 1:43PM EDT | 2024-06-21 | 2.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA240920P00055000 | 2023-03-28 3:48PM EDT | 2024-09-20 | 2.95 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| TSLA250117P00055000 | 2023-03-24 3:02PM EDT | 2025-01-17 | 4.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| TSLA250620P00055000 | 2023-03-21 9:52AM EDT | 2025-06-20 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
© 2023 Yahoo. Todos los derechos reservados.
