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
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231020C00060000 | 2023-06-29 12:22PM EDT | 2023-10-20 | 198.11 | 205.75 | 208.75 | 0.00 | - | 1 | 1 | 663.38% |
| TSLA231117C00060000 | 2023-06-23 10:49AM EDT | 2023-11-17 | 198.13 | 198.90 | 203.20 | 0.00 | - | 1 | 0 | 402.73% |
| TSLA231215C00060000 | 2023-07-17 9:38AM EDT | 2023-12-15 | 232.33 | 165.70 | 167.75 | 0.00 | - | 1 | 39 | 0.00% |
| TSLA240119C00060000 | 2023-08-07 10:16AM EDT | 2024-01-19 | 190.20 | 192.65 | 193.85 | 0.00 | - | 22 | 250 | 216.14% |
| TSLA240216C00060000 | 2023-09-08 9:35AM EDT | 2024-02-16 | 197.27 | 184.20 | 190.35 | 0.00 | - | 1 | 1 | 139.62% |
| TSLA240315C00060000 | 2023-06-01 3:41PM EDT | 2024-03-15 | 150.28 | 202.80 | 206.65 | 0.00 | - | 1 | 47 | 250.02% |
| TSLA240621C00060000 | 2023-07-21 11:23AM EDT | 2024-06-21 | 205.90 | 157.40 | 161.05 | 0.00 | - | 9 | 65 | 0.00% |
| TSLA240920C00060000 | 2023-07-17 1:25PM EDT | 2024-09-20 | 229.85 | 166.75 | 173.30 | 0.00 | - | 1 | 11 | 0.00% |
| TSLA250117C00060000 | 2023-09-20 9:33AM EDT | 2025-01-17 | 211.00 | 189.00 | 192.80 | 0.00 | - | 1 | 533 | 96.97% |
| TSLA250620C00060000 | 2023-08-07 12:11PM EDT | 2025-06-20 | 194.00 | 198.15 | 201.10 | 0.00 | - | 1 | 18 | 114.84% |
| TSLA251219C00060000 | 2023-09-20 12:20PM EDT | 2025-12-19 | 216.71 | 192.30 | 197.60 | 0.00 | - | 3 | 47 | 87.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929P00060000 | 2023-08-31 3:32PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 20 | 300.00% |
| TSLA231006P00060000 | 2023-09-01 11:25AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 25 | 212.50% |
| TSLA231013P00060000 | 2023-09-20 11:58AM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 26 | 175.00% |
| TSLA231020P00060000 | 2023-09-22 1:08PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 151 | 5,168 | 159.38% |
| TSLA231027P00060000 | 2023-09-15 9:30AM EDT | 2023-10-27 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 25 | 153.13% |
| TSLA231117P00060000 | 2023-09-21 10:36AM EDT | 2023-11-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 870 | 121.09% |
| TSLA231215P00060000 | 2023-09-21 2:54PM EDT | 2023-12-15 | 0.06 | 0.04 | 0.06 | 0.00 | - | 1 | 2,667 | 105.86% |
| TSLA240119P00060000 | 2023-09-22 11:49AM EDT | 2024-01-19 | 0.09 | 0.07 | 0.09 | 0.00 | - | 43 | 2,552 | 93.16% |
| TSLA240216P00060000 | 2023-09-20 1:44PM EDT | 2024-02-16 | 0.12 | 0.11 | 0.17 | 0.00 | - | 24 | 56 | 89.26% |
| TSLA240315P00060000 | 2023-09-21 3:30PM EDT | 2024-03-15 | 0.18 | 0.17 | 0.21 | 0.00 | - | 2 | 1,021 | 84.86% |
| TSLA240419P00060000 | 2023-09-20 9:30AM EDT | 2024-04-19 | 0.24 | 0.23 | 0.33 | 0.00 | - | 22 | 34 | 81.35% |
| TSLA240621P00060000 | 2023-09-22 2:28PM EDT | 2024-06-21 | 0.46 | 0.43 | 0.52 | +0.01 | +2.22% | 91 | 860 | 76.81% |
| TSLA240920P00060000 | 2023-09-22 3:27PM EDT | 2024-09-20 | 0.76 | 0.76 | 0.86 | +0.03 | +4.11% | 1 | 245 | 72.29% |
| TSLA250117P00060000 | 2023-09-21 12:42PM EDT | 2025-01-17 | 1.21 | 1.28 | 1.40 | 0.00 | - | 59 | 2,297 | 68.56% |
| TSLA250620P00060000 | 2023-09-22 2:08PM EDT | 2025-06-20 | 2.02 | 1.99 | 2.13 | +0.09 | +4.66% | 1 | 359 | 64.98% |
| TSLA250919P00060000 | 2023-09-18 10:29AM EDT | 2025-09-19 | 2.30 | 2.31 | 2.55 | 0.00 | - | 1 | 194 | 62.95% |
| TSLA251219P00060000 | 2023-09-22 2:22PM EDT | 2025-12-19 | 2.84 | 2.76 | 2.97 | +0.16 | +5.97% | 2 | 616 | 61.58% |
| TSLA260116P00060000 | 2023-09-22 2:15PM EDT | 2026-01-16 | 3.00 | 2.85 | 3.30 | +0.20 | +7.14% | 2 | 26 | 61.55% |
© 2023 Yahoo. Todos los derechos reservados.
