U.S. markets closed
F S&P 500
4,604.50 -3.00 (-0.07%) F Dow Jones
36,285.00 +5.00 (+0.01%) F Nasdaq
16,054.50 -43.75 (-0.27%) E-mini Russell 2000 Index Futur
1,883.30 +1.20 (+0.06%) Petróleo
71.58 +0.35 (+0.49%) Oro
2,012.30 -2.20 (-0.11%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Golpe:65.00
Llamadaspor15 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231215C00065000 | 2023-11-22 12:16PM EST | 2023-12-15 | 167.82 | 178.35 | 179.30 | 0.00 | - | 1 | 7 | 532.42% |
| TSLA240119C00065000 | 2023-11-24 10:09AM EST | 2024-01-19 | 172.00 | 178.70 | 179.50 | 0.00 | - | 3 | 261 | 173.93% |
| TSLA240216C00065000 | 2023-11-28 9:41AM EST | 2024-02-16 | 173.00 | 178.80 | 180.10 | 0.00 | - | 1 | 19 | 150.59% |
| TSLA240315C00065000 | 2023-05-26 12:07PM EST | 2024-03-15 | 136.81 | 192.50 | 196.80 | 0.00 | - | 8 | 45 | 286.72% |
| TSLA240517C00065000 | 2023-11-01 9:29AM EST | 2024-05-17 | 139.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA240621C00065000 | 2023-07-21 10:24AM EST | 2024-06-21 | 200.95 | 152.80 | 156.35 | 0.00 | - | 1 | 114 | 0.00% |
| TSLA240920C00065000 | 2023-08-29 10:43AM EST | 2024-09-20 | 193.25 | 185.50 | 186.45 | 0.00 | - | 4 | 23 | 125.23% |
| TSLA250117C00065000 | 2023-10-19 10:02AM EST | 2025-01-17 | 163.72 | 172.70 | 178.25 | 0.00 | - | 4 | 727 | 0.00% |
| TSLA250620C00065000 | 2023-08-29 2:39PM EST | 2025-06-20 | 199.00 | 189.45 | 190.60 | 0.00 | - | 1 | 20 | 103.91% |
Ponepor15 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231215P00065000 | 2023-11-21 9:52AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 1,227 | 337.50% |
| TSLA240119P00065000 | 2023-12-08 1:44PM EST | 2024-01-19 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 1,028 | 132.81% |
| TSLA240216P00065000 | 2023-12-08 12:43PM EST | 2024-02-16 | 0.04 | 0.04 | 0.07 | -0.02 | -33.33% | 3 | 181 | 111.72% |
| TSLA240315P00065000 | 2023-12-07 2:51PM EST | 2024-03-15 | 0.09 | 0.06 | 0.09 | 0.00 | - | 10 | 873 | 97.07% |
| TSLA240419P00065000 | 2023-12-01 10:21AM EST | 2024-04-19 | 0.18 | 0.10 | 0.14 | 0.00 | - | 13 | 115 | 87.50% |
| TSLA240517P00065000 | 2023-10-27 1:19PM EST | 2024-05-17 | 0.61 | 0.25 | 0.29 | 0.00 | - | 100 | 101 | 87.70% |
| TSLA240621P00065000 | 2023-12-08 11:20AM EST | 2024-06-21 | 0.26 | 0.24 | 0.27 | -0.04 | -13.33% | 2 | 2,163 | 78.81% |
| TSLA240719P00065000 | 2023-12-07 10:00AM EST | 2024-07-19 | 0.26 | 0.20 | 0.55 | 0.00 | - | - | - | 77.59% |
| TSLA240920P00065000 | 2023-11-30 3:49PM EST | 2024-09-20 | 0.65 | 0.55 | 0.59 | 0.00 | - | 5 | 717 | 72.85% |
| TSLA250117P00065000 | 2023-12-07 2:47PM EST | 2025-01-17 | 1.19 | 1.09 | 1.15 | 0.00 | - | 1 | 1,997 | 68.41% |
| TSLA250620P00065000 | 2023-12-07 3:11PM EST | 2025-06-20 | 1.93 | 1.86 | 1.92 | 0.00 | - | 1 | 728 | 64.32% |
| TSLA250919P00065000 | 2023-12-07 3:55PM EST | 2025-09-19 | 2.36 | 2.30 | 2.36 | 0.00 | - | 1 | 47 | 62.32% |
© 2023 Yahoo. Todos los derechos reservados.