U.S. markets open in 5 hours 14 minutes
F S&P 500
4,030.25 +28.75 (+0.72%) F Dow Jones
32,743.00 +155.00 (+0.48%) F Nasdaq
12,830.25 +97.75 (+0.77%) E-mini Russell 2000 Index Futur
1,780.60 +15.80 (+0.90%) Petróleo
73.71 +0.51 (+0.70%) Oro
1,962.90 -10.60 (-0.54%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Golpe:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331C00070000 | 2023-03-22 9:36AM EDT | 2023-03-31 | 129.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230421C00070000 | 2023-02-09 3:11PM EDT | 2023-04-21 | 142.41 | 103.65 | 104.20 | 0.00 | - | 40 | 63 | 0.00% |
| TSLA230519C00070000 | 2023-03-28 10:16AM EDT | 2023-05-19 | 120.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230616C00070000 | 2023-03-23 1:07PM EDT | 2023-06-16 | 126.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230721C00070000 | 2023-03-17 10:47AM EDT | 2023-07-21 | 110.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA230818C00070000 | 2023-03-21 2:33PM EDT | 2023-08-18 | 129.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA230915C00070000 | 2023-03-13 9:49AM EDT | 2023-09-15 | 102.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA231215C00070000 | 2023-03-21 12:31PM EDT | 2023-12-15 | 128.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240119C00070000 | 2023-03-21 1:58PM EDT | 2024-01-19 | 130.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240315C00070000 | 2023-03-09 12:36PM EDT | 2024-03-15 | 118.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621C00070000 | 2023-03-09 12:35PM EDT | 2024-06-21 | 120.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920C00070000 | 2023-02-08 12:34PM EDT | 2024-09-20 | 138.80 | 114.00 | 115.55 | 0.00 | - | 2 | 11 | 0.00% |
| TSLA250117C00070000 | 2023-03-17 10:19AM EDT | 2025-01-17 | 123.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620C00070000 | 2023-03-22 2:46PM EDT | 2025-06-20 | 142.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331P00070000 | 2023-03-17 3:30PM EDT | 2023-03-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA230406P00070000 | 2023-03-24 3:47PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| TSLA230414P00070000 | 2023-03-28 3:49PM EDT | 2023-04-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| TSLA230421P00070000 | 2023-03-28 3:01PM EDT | 2023-04-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA230428P00070000 | 2023-03-28 3:01PM EDT | 2023-04-28 | 0.04 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| TSLA230519P00070000 | 2023-03-28 3:26PM EDT | 2023-05-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSLA230616P00070000 | 2023-03-28 1:44PM EDT | 2023-06-16 | 0.29 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| TSLA230721P00070000 | 2023-03-28 12:54PM EDT | 2023-07-21 | 0.60 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| TSLA230818P00070000 | 2023-03-28 1:51PM EDT | 2023-08-18 | 0.81 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| TSLA230915P00070000 | 2023-03-28 1:32PM EDT | 2023-09-15 | 1.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA231020P00070000 | 2023-03-28 1:55PM EDT | 2023-10-20 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA231117P00070000 | 2023-03-23 11:19AM EDT | 2023-11-17 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA231215P00070000 | 2023-03-28 3:30PM EDT | 2023-12-15 | 2.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TSLA240119P00070000 | 2023-03-28 3:44PM EDT | 2024-01-19 | 2.35 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| TSLA240315P00070000 | 2023-03-27 3:26PM EDT | 2024-03-15 | 2.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TSLA240621P00070000 | 2023-03-28 10:21AM EDT | 2024-06-21 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA240920P00070000 | 2023-03-22 10:34AM EDT | 2024-09-20 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA250117P00070000 | 2023-03-24 10:27AM EDT | 2025-01-17 | 6.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250620P00070000 | 2023-03-24 1:55PM EDT | 2025-06-20 | 7.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TSLA251219P00070000 | 2023-03-28 1:00PM EDT | 2025-12-19 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
© 2023 Yahoo. Todos los derechos reservados.
