U.S. markets closed
F S&P 500
4,053.75 -3.75 (-0.09%) F Dow Jones
32,876.00 -27.00 (-0.08%) F Nasdaq
12,937.25 -27.75 (-0.21%) E-mini Russell 2000 Index Futur
1,781.30 -3.00 (-0.17%) Petróleo
72.68 -0.29 (-0.40%) Oro
1,959.10 -7.80 (-0.40%)
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:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331C00060000 | 2023-03-28 9:30AM EDT | 2023-03-31 | 131.48 | 133.45 | 134.30 | 0.00 | - | 2 | 1 | 766.41% |
| TSLA230421C00060000 | 2023-03-07 12:54PM EDT | 2023-04-21 | 130.20 | 133.60 | 134.50 | 0.00 | - | 1 | 18 | 199.41% |
| TSLA230519C00060000 | 2023-02-09 10:51AM EDT | 2023-05-19 | 148.50 | 113.80 | 114.65 | 0.00 | - | 3 | 159 | 0.00% |
| TSLA230616C00060000 | 2023-02-28 4:45PM EDT | 2023-06-16 | 147.00 | 134.20 | 135.15 | 0.00 | - | 1 | 16 | 135.30% |
| TSLA230721C00060000 | 2023-02-27 4:40PM EDT | 2023-07-21 | 148.57 | 133.75 | 136.40 | 0.00 | - | 1 | 93 | 121.39% |
| TSLA230915C00060000 | 2023-03-28 12:38PM EDT | 2023-09-15 | 128.75 | 135.40 | 136.30 | 0.00 | - | 3 | 31 | 110.18% |
| TSLA231215C00060000 | 2023-03-09 3:30PM EDT | 2023-12-15 | 121.05 | 135.60 | 137.80 | 0.00 | - | 10 | 39 | 96.63% |
| TSLA240119C00060000 | 2023-03-28 12:21PM EDT | 2024-01-19 | 132.30 | 136.10 | 138.35 | 0.00 | - | 1 | 245 | 94.70% |
| TSLA240315C00060000 | 2023-03-27 2:46PM EDT | 2024-03-15 | 138.28 | 136.85 | 139.30 | 0.00 | - | 2 | 46 | 92.24% |
| TSLA240621C00060000 | 2023-02-03 1:35PM EDT | 2024-06-21 | 144.48 | 143.85 | 145.45 | 0.00 | - | 3 | 57 | 110.91% |
| TSLA240920C00060000 | 2023-02-22 4:35PM EDT | 2024-09-20 | 148.65 | 137.05 | 138.85 | 0.00 | - | 1 | 11 | 73.78% |
| TSLA250117C00060000 | 2023-03-23 10:08AM EDT | 2025-01-17 | 147.31 | 140.90 | 144.95 | 0.00 | - | 1 | 596 | 85.80% |
| TSLA250620C00060000 | 2023-03-29 9:47AM EDT | 2025-06-20 | 145.00 | 142.45 | 147.20 | -2.50 | -1.69% | 3 | 26 | 82.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331P00060000 | 2023-03-23 10:28AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 56 | 475.00% |
| TSLA230406P00060000 | 2023-03-29 1:29PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 170 | 253.13% |
| TSLA230414P00060000 | 2023-03-27 10:44AM EDT | 2023-04-14 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 128 | 179.69% |
| TSLA230421P00060000 | 2023-03-29 9:59AM EDT | 2023-04-21 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 4,174 | 159.38% |
| TSLA230428P00060000 | 2023-03-24 11:47AM EDT | 2023-04-28 | 0.03 | 0.01 | 0.02 | 0.00 | - | 14 | 23 | 135.94% |
| TSLA230519P00060000 | 2023-03-29 11:37AM EDT | 2023-05-19 | 0.07 | 0.06 | 0.07 | 0.00 | - | 355 | 1,162 | 119.92% |
| TSLA230616P00060000 | 2023-03-29 2:12PM EDT | 2023-06-16 | 0.15 | 0.13 | 0.15 | -0.01 | -6.25% | 5 | 2,752 | 105.08% |
| TSLA230721P00060000 | 2023-03-29 2:53PM EDT | 2023-07-21 | 0.31 | 0.28 | 0.31 | -0.06 | -16.22% | 5 | 4,888 | 96.44% |
| TSLA230818P00060000 | 2023-03-28 11:25AM EDT | 2023-08-18 | 0.52 | 0.40 | 0.47 | 0.00 | - | 88 | 1,275 | 91.46% |
| TSLA230915P00060000 | 2023-03-29 2:32PM EDT | 2023-09-15 | 0.60 | 0.54 | 0.59 | -0.06 | -9.09% | 14 | 5,169 | 87.11% |
| TSLA231020P00060000 | 2023-03-24 2:23PM EDT | 2023-10-20 | 0.99 | 0.76 | 0.85 | 0.00 | - | 25 | 136 | 84.18% |
| TSLA231117P00060000 | 2023-03-16 12:32PM EDT | 2023-11-17 | 1.22 | 0.95 | 1.04 | 0.00 | - | 3 | 84 | 82.03% |
| TSLA231215P00060000 | 2023-03-29 12:01PM EDT | 2023-12-15 | 1.22 | 1.19 | 1.21 | -0.13 | -9.63% | 13 | 1,293 | 80.32% |
| TSLA240119P00060000 | 2023-03-29 3:19PM EDT | 2024-01-19 | 1.47 | 1.40 | 1.47 | -0.18 | -10.91% | 1 | 3,225 | 78.13% |
| TSLA240315P00060000 | 2023-03-29 12:43PM EDT | 2024-03-15 | 1.92 | 1.83 | 1.92 | -0.14 | -6.80% | 6 | 961 | 75.78% |
| TSLA240621P00060000 | 2023-03-29 1:28PM EDT | 2024-06-21 | 2.66 | 2.55 | 2.65 | -0.07 | -2.56% | 21 | 559 | 72.20% |
| TSLA240920P00060000 | 2023-03-27 10:17AM EDT | 2024-09-20 | 3.35 | 3.20 | 3.40 | 0.00 | - | 1 | 112 | 69.84% |
| TSLA250117P00060000 | 2023-03-29 10:20AM EDT | 2025-01-17 | 4.35 | 4.10 | 4.35 | -0.20 | -4.40% | 1 | 1,972 | 67.52% |
| TSLA250620P00060000 | 2023-03-29 11:47AM EDT | 2025-06-20 | 5.30 | 4.80 | 5.65 | -0.10 | -1.85% | 1 | 343 | 64.61% |
| TSLA251219P00060000 | 2023-03-24 1:31PM EDT | 2025-12-19 | 6.75 | 5.35 | 7.80 | 0.00 | - | 10 | 10 | 62.70% |
© 2023 Yahoo. Todos los derechos reservados.
