U.S. markets closed
F S&P 500
4,344.00 +18.50 (+0.43%) F Dow Jones
33,869.00 +144.00 (+0.43%) F Nasdaq
14,954.75 +88.25 (+0.59%) E-mini Russell 2000 Index Futur
1,806.40 +7.80 (+0.43%) Petróleo
91.15 +0.36 (+0.40%) Oro
1,862.10 -4.00 (-0.21%)
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:70.00
Llamadaspor6 de octubre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006C00070000 | 2023-09-29 10:42AM EDT | 2023-10-06 | 183.43 | 179.65 | 181.10 | +183.43 | - | 30 | 0 | 405.08% |
| TSLA231020C00070000 | 2023-09-18 2:30PM EDT | 2023-10-20 | 196.68 | 179.75 | 181.25 | 0.00 | - | 2 | 32 | 238.87% |
| TSLA231117C00070000 | 2023-07-05 3:46PM EDT | 2023-11-17 | 214.52 | 183.35 | 186.30 | 0.00 | - | 3 | 3 | 258.42% |
| TSLA231215C00070000 | 2023-07-18 1:15PM EDT | 2023-12-15 | 222.64 | 153.90 | 155.15 | 0.00 | - | 1 | 30 | 0.00% |
| TSLA240119C00070000 | 2023-09-28 12:18PM EDT | 2024-01-19 | 177.95 | 180.80 | 182.25 | 0.00 | - | 1 | 184 | 128.86% |
| TSLA240315C00070000 | 2023-08-16 2:41PM EDT | 2024-03-15 | 161.87 | 205.55 | 207.70 | 0.00 | - | 1 | 54 | 263.77% |
| TSLA240621C00070000 | 2023-09-14 1:47PM EDT | 2024-06-21 | 208.50 | 182.50 | 185.05 | 0.00 | - | 1 | 53 | 103.03% |
| TSLA240920C00070000 | 2023-08-29 11:43AM EDT | 2024-09-20 | 188.72 | 180.95 | 181.90 | 0.00 | - | 4 | 14 | 70.85% |
| TSLA250117C00070000 | 2023-09-29 3:49PM EDT | 2025-01-17 | 187.61 | 186.00 | 188.30 | +4.17 | +2.27% | 88 | 2,305 | 92.07% |
| TSLA250620C00070000 | 2023-09-20 3:33PM EDT | 2025-06-20 | 204.56 | 188.00 | 190.95 | 0.00 | - | 1 | 175 | 87.64% |
| TSLA251219C00070000 | 2023-09-13 9:34AM EDT | 2025-12-19 | 213.52 | 189.10 | 194.80 | 0.00 | - | 3 | 72 | 83.80% |
| TSLA260116C00070000 | 2023-09-28 2:44PM EDT | 2026-01-16 | 188.00 | 188.40 | 196.15 | 0.00 | - | 2 | 2 | 83.22% |
Ponepor6 de octubre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006P00070000 | 2023-09-01 11:54AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 75 | 293.75% |
| TSLA231013P00070000 | 2023-09-20 11:59AM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 86 | 200.00% |
| TSLA231020P00070000 | 2023-09-28 1:19PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 1,137 | 162.50% |
| TSLA231027P00070000 | 2023-09-08 11:44AM EDT | 2023-10-27 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 1 | 151.56% |
| TSLA231103P00070000 | 2023-09-27 1:05PM EDT | 2023-11-03 | 0.03 | 0.01 | 0.06 | 0.00 | - | 15 | 15 | 145.31% |
| TSLA231117P00070000 | 2023-09-29 3:29PM EDT | 2023-11-17 | 0.04 | 0.03 | 0.05 | 0.00 | - | 11 | 895 | 124.22% |
| TSLA231215P00070000 | 2023-09-29 11:07AM EDT | 2023-12-15 | 0.07 | 0.07 | 0.09 | -0.01 | -12.50% | 14 | 6,198 | 105.66% |
| TSLA240119P00070000 | 2023-09-29 12:42PM EDT | 2024-01-19 | 0.12 | 0.11 | 0.15 | -0.02 | -14.29% | 3 | 6,294 | 92.29% |
| TSLA240216P00070000 | 2023-09-21 12:22PM EDT | 2024-02-16 | 0.20 | 0.17 | 0.23 | 0.00 | - | 1 | 23 | 86.82% |
| TSLA240315P00070000 | 2023-09-28 1:59PM EDT | 2024-03-15 | 0.28 | 0.23 | 0.28 | 0.00 | - | 2 | 908 | 81.64% |
| TSLA240419P00070000 | 2023-09-25 1:31PM EDT | 2024-04-19 | 0.40 | 0.32 | 0.40 | 0.00 | - | 2 | 108 | 77.78% |
| TSLA240621P00070000 | 2023-09-29 11:38AM EDT | 2024-06-21 | 0.60 | 0.56 | 0.64 | -0.05 | -7.69% | 2 | 832 | 73.17% |
| TSLA240920P00070000 | 2023-09-27 1:56PM EDT | 2024-09-20 | 1.25 | 0.99 | 1.08 | 0.00 | - | 1 | 333 | 69.04% |
| TSLA250117P00070000 | 2023-09-29 3:49PM EDT | 2025-01-17 | 1.74 | 1.65 | 1.75 | -0.27 | -13.43% | 129 | 1,953 | 65.53% |
| TSLA250620P00070000 | 2023-09-19 9:33AM EDT | 2025-06-20 | 2.55 | 2.48 | 2.62 | 0.00 | - | 1 | 482 | 61.97% |
| TSLA250919P00070000 | 2023-09-25 1:02PM EDT | 2025-09-19 | 3.35 | 2.93 | 3.20 | 0.00 | - | 10 | 30 | 60.38% |
| TSLA251219P00070000 | 2023-09-29 9:47AM EDT | 2025-12-19 | 3.60 | 3.45 | 3.70 | -0.44 | -10.89% | 1 | 399 | 59.00% |
| TSLA260116P00070000 | 2023-09-28 12:19PM EDT | 2026-01-16 | 3.85 | 3.50 | 3.95 | 0.00 | - | 1 | 81 | 58.59% |
© 2023 Yahoo. Todos los derechos reservados.
