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
Llamadaspor10 de febrero de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230210C00065000 | 2023-02-02 10:15AM EST | 2023-02-10 | 124.35 | 124.80 | 125.35 | 0.00 | - | 1 | 5 | 310.16% |
| TSLA230217C00065000 | 2023-01-31 1:27PM EST | 2023-02-17 | 107.38 | 124.85 | 125.40 | 0.00 | - | 1 | 28 | 230.86% |
| TSLA230224C00065000 | 2023-02-03 10:03AM EST | 2023-02-24 | 129.26 | 124.85 | 125.50 | +21.84 | +20.33% | 1 | 6 | 195.70% |
| TSLA230303C00065000 | 2023-01-25 2:33PM EST | 2023-03-03 | 81.80 | 124.95 | 125.65 | 0.00 | - | - | 1 | 181.45% |
| TSLA230317C00065000 | 2023-01-27 10:30AM EST | 2023-03-17 | 101.15 | 125.05 | 125.85 | 0.00 | - | 14 | 25 | 156.93% |
| TSLA230421C00065000 | 2023-01-30 9:40AM EST | 2023-04-21 | 110.44 | 125.45 | 126.35 | 0.00 | - | 21 | 65 | 129.83% |
| TSLA230519C00065000 | 2023-01-20 12:24PM EST | 2023-05-19 | 68.69 | 125.45 | 127.30 | 0.00 | - | 2 | 65 | 120.51% |
| TSLA230616C00065000 | 2023-01-30 3:58PM EST | 2023-06-16 | 103.32 | 125.65 | 127.80 | 0.00 | - | 2 | 4 | 112.21% |
| TSLA230721C00065000 | 2023-01-31 3:16PM EST | 2023-07-21 | 110.00 | 126.80 | 127.70 | 0.00 | - | 5 | 86 | 105.86% |
| TSLA230915C00065000 | 2023-01-09 9:41AM EST | 2023-09-15 | 60.00 | 127.60 | 128.75 | 0.00 | - | 1 | 4 | 99.63% |
| TSLA231215C00065000 | 2023-01-10 1:14PM EST | 2023-12-15 | 62.59 | 129.15 | 130.40 | 0.00 | - | 1 | 4 | 93.86% |
| TSLA240119C00065000 | 2023-01-24 10:13AM EST | 2024-01-19 | 84.56 | 129.65 | 131.25 | 0.00 | - | 30 | 266 | 92.59% |
| TSLA240315C00065000 | 2023-02-03 11:44AM EST | 2024-03-15 | 138.82 | 130.45 | 132.40 | +2.27 | +1.66% | 2 | 22 | 90.48% |
| TSLA240621C00065000 | 2023-01-26 12:25PM EST | 2024-06-21 | 100.15 | 132.00 | 133.95 | 0.00 | - | 3 | 111 | 87.26% |
| TSLA240920C00065000 | 2023-02-03 12:35PM EST | 2024-09-20 | 141.53 | 132.85 | 135.40 | +36.26 | +34.44% | 3 | 29 | 84.23% |
| TSLA250117C00065000 | 2023-01-31 11:02AM EST | 2025-01-17 | 120.01 | 134.50 | 137.25 | 0.00 | - | 4 | 1,649 | 82.14% |
| TSLA250620C00065000 | 2023-01-30 11:41AM EST | 2025-06-20 | 122.48 | 136.30 | 139.55 | 0.00 | - | 2 | 20 | 79.87% |
Ponepor10 de febrero de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230210P00065000 | 2023-02-03 2:58PM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,209 | 710 | 237.50% |
| TSLA230217P00065000 | 2023-02-03 3:50PM EST | 2023-02-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 6,525 | 168.75% |
| TSLA230224P00065000 | 2023-02-02 1:08PM EST | 2023-02-24 | 0.02 | 0.00 | 0.04 | 0.00 | - | 254 | 654 | 153.13% |
| TSLA230303P00065000 | 2023-02-03 12:09PM EST | 2023-03-03 | 0.04 | 0.02 | 0.05 | +0.02 | +100.00% | 1 | 52 | 139.84% |
| TSLA230317P00065000 | 2023-02-03 1:54PM EST | 2023-03-17 | 0.07 | 0.06 | 0.09 | -0.03 | -30.00% | 5 | 2,458 | 123.44% |
| TSLA230421P00065000 | 2023-02-03 3:45PM EST | 2023-04-21 | 0.21 | 0.20 | 0.23 | 0.00 | - | 9 | 5,013 | 103.52% |
| TSLA230519P00065000 | 2023-02-03 11:11AM EST | 2023-05-19 | 0.35 | 0.34 | 0.38 | -0.02 | -5.41% | 11 | 452 | 95.31% |
| TSLA230616P00065000 | 2023-02-03 11:11AM EST | 2023-06-16 | 0.50 | 0.48 | 0.53 | -0.01 | -1.96% | 201 | 786 | 89.21% |
| TSLA230721P00065000 | 2023-02-03 3:10PM EST | 2023-07-21 | 0.78 | 0.74 | 0.82 | -0.02 | -2.50% | 9 | 395 | 85.38% |
| TSLA230915P00065000 | 2023-02-03 3:29PM EST | 2023-09-15 | 1.19 | 1.14 | 1.24 | +0.04 | +3.48% | 504 | 2,322 | 79.96% |
| TSLA231215P00065000 | 2023-02-03 3:00PM EST | 2023-12-15 | 2.05 | 1.95 | 2.11 | +0.18 | +9.63% | 43 | 279 | 75.39% |
| TSLA240119P00065000 | 2023-02-03 2:25PM EST | 2024-01-19 | 2.34 | 2.24 | 2.40 | +0.23 | +10.90% | 66 | 831 | 73.74% |
| TSLA240315P00065000 | 2023-02-03 9:34AM EST | 2024-03-15 | 2.63 | 2.71 | 2.91 | 0.00 | - | 2 | 648 | 71.69% |
| TSLA240621P00065000 | 2023-01-30 11:09AM EST | 2024-06-21 | 4.05 | 3.40 | 3.70 | 0.00 | - | 74 | 2,102 | 68.30% |
| TSLA240920P00065000 | 2023-02-02 3:09PM EST | 2024-09-20 | 4.22 | 3.90 | 4.50 | -0.02 | -0.47% | 4 | 72 | 65.80% |
| TSLA250117P00065000 | 2023-02-03 1:04PM EST | 2025-01-17 | 5.25 | 4.95 | 5.35 | +0.12 | +2.34% | 3 | 1,576 | 63.69% |
| TSLA250620P00065000 | 2023-02-03 12:44PM EST | 2025-06-20 | 5.97 | 5.70 | 6.35 | -0.07 | -1.16% | 642 | 320 | 60.60% |
© 2023 Yahoo. Todos los derechos reservados.
