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:75.00
Llamadaspor3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203C00075000 | 2023-01-27 2:48PM EST | 2023-02-03 | 104.45 | 102.70 | 103.20 | +21.85 | +26.45% | 12 | 15 | 237.50% |
| TSLA230210C00075000 | 2023-01-27 1:09PM EST | 2023-02-10 | 101.30 | 102.80 | 103.55 | +30.20 | +42.48% | 6 | 3 | 207.03% |
| TSLA230217C00075000 | 2023-01-27 3:23PM EST | 2023-02-17 | 104.23 | 102.90 | 103.35 | +20.03 | +23.79% | 30 | 95 | 164.26% |
| TSLA230224C00075000 | 2023-01-27 9:47AM EST | 2023-02-24 | 90.45 | 102.90 | 103.50 | +52.57 | +138.78% | 1 | 1 | 148.24% |
| TSLA230317C00075000 | 2023-01-27 9:51AM EST | 2023-03-17 | 90.90 | 103.30 | 103.85 | +8.83 | +10.76% | 15 | 69 | 127.73% |
| TSLA230421C00075000 | 2023-01-25 3:59PM EST | 2023-04-21 | 71.33 | 103.85 | 104.75 | 0.00 | - | 7 | 127 | 112.31% |
| TSLA230519C00075000 | 2023-01-27 11:47AM EST | 2023-05-19 | 99.54 | 104.45 | 105.45 | +13.43 | +15.60% | 3 | 137 | 105.88% |
| TSLA230616C00075000 | 2023-01-27 2:26PM EST | 2023-06-16 | 107.10 | 104.95 | 105.80 | +23.49 | +28.09% | 8 | 78 | 99.08% |
| TSLA230721C00075000 | 2023-01-27 11:50AM EST | 2023-07-21 | 102.30 | 105.70 | 106.70 | +16.09 | +18.66% | 2 | 63 | 95.43% |
| TSLA230915C00075000 | 2023-01-27 10:44AM EST | 2023-09-15 | 96.86 | 106.80 | 108.00 | +7.92 | +8.90% | 1 | 27 | 90.66% |
| TSLA231215C00075000 | 2023-01-27 12:32PM EST | 2023-12-15 | 108.74 | 108.10 | 110.90 | +17.82 | +19.60% | 6 | 18 | 86.63% |
| TSLA240119C00075000 | 2023-01-27 2:59PM EST | 2024-01-19 | 111.51 | 109.20 | 111.05 | +19.76 | +21.54% | 13 | 97 | 84.86% |
| TSLA240315C00075000 | 2023-01-09 10:41AM EST | 2024-03-15 | 61.85 | 109.20 | 112.60 | 0.00 | - | 1 | 20 | 81.78% |
| TSLA240621C00075000 | 2023-01-27 11:39AM EST | 2024-06-21 | 107.35 | 111.15 | 114.60 | +26.95 | +33.52% | 3 | 69 | 79.84% |
| TSLA240920C00075000 | 2023-01-27 1:50PM EST | 2024-09-20 | 114.60 | 111.10 | 116.45 | +17.55 | +18.08% | 4 | 9 | 76.11% |
| TSLA250117C00075000 | 2023-01-27 3:38PM EST | 2025-01-17 | 118.55 | 113.70 | 120.95 | +21.53 | +22.19% | 12 | 189 | 78.42% |
| TSLA250620C00075000 | 2023-01-27 12:47PM EST | 2025-06-20 | 115.93 | 117.30 | 123.90 | +14.02 | +13.76% | 5 | 20 | 78.35% |
Ponepor3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203P00075000 | 2023-01-27 3:32PM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 3,416 | 193.75% |
| TSLA230210P00075000 | 2023-01-27 3:26PM EST | 2023-02-10 | 0.02 | 0.01 | 0.04 | 0.00 | - | 41 | 662 | 156.25% |
| TSLA230217P00075000 | 2023-01-27 3:58PM EST | 2023-02-17 | 0.07 | 0.05 | 0.07 | +0.03 | +75.00% | 408 | 7,863 | 139.84% |
| TSLA230224P00075000 | 2023-01-27 3:37PM EST | 2023-02-24 | 0.09 | 0.05 | 0.09 | +0.04 | +80.00% | 19 | 769 | 123.05% |
| TSLA230303P00075000 | 2023-01-27 1:51PM EST | 2023-03-03 | 0.12 | 0.06 | 0.19 | -0.02 | -14.29% | 4 | 217 | 117.97% |
| TSLA230317P00075000 | 2023-01-27 3:20PM EST | 2023-03-17 | 0.23 | 0.20 | 0.23 | +0.04 | +21.05% | 725 | 5,330 | 106.93% |
| TSLA230421P00075000 | 2023-01-27 3:55PM EST | 2023-04-21 | 0.56 | 0.51 | 0.57 | +0.01 | +1.82% | 213 | 13,250 | 93.95% |
| TSLA230519P00075000 | 2023-01-27 3:49PM EST | 2023-05-19 | 0.82 | 0.80 | 0.86 | -0.05 | -5.75% | 40 | 1,606 | 87.74% |
| TSLA230616P00075000 | 2023-01-27 3:59PM EST | 2023-06-16 | 1.09 | 1.05 | 1.12 | -0.06 | -5.22% | 256 | 5,047 | 82.62% |
| TSLA230721P00075000 | 2023-01-27 3:59PM EST | 2023-07-21 | 1.55 | 1.47 | 1.57 | -0.13 | -7.74% | 140 | 4,212 | 79.22% |
| TSLA230915P00075000 | 2023-01-27 3:47PM EST | 2023-09-15 | 2.05 | 2.06 | 2.17 | -0.32 | -13.50% | 215 | 528 | 74.29% |
| TSLA231215P00075000 | 2023-01-27 3:17PM EST | 2023-12-15 | 3.17 | 3.05 | 3.25 | -0.33 | -9.43% | 46 | 4,029 | 69.52% |
| TSLA240119P00075000 | 2023-01-27 3:57PM EST | 2024-01-19 | 3.52 | 3.40 | 3.60 | -0.48 | -12.00% | 121 | 2,996 | 67.92% |
| TSLA240315P00075000 | 2023-01-27 12:29PM EST | 2024-03-15 | 4.55 | 4.10 | 4.35 | -0.20 | -4.21% | 6 | 301 | 66.59% |
| TSLA240621P00075000 | 2023-01-27 2:10PM EST | 2024-06-21 | 5.15 | 5.10 | 5.40 | -2.35 | -31.33% | 32 | 123 | 63.90% |
| TSLA240920P00075000 | 2023-01-27 3:12PM EST | 2024-09-20 | 5.97 | 5.85 | 6.30 | -0.93 | -13.48% | 2,394 | 111 | 61.67% |
| TSLA250117P00075000 | 2023-01-27 2:30PM EST | 2025-01-17 | 7.10 | 7.00 | 7.55 | -1.03 | -12.67% | 53 | 4,383 | 59.88% |
| TSLA250620P00075000 | 2023-01-27 3:19PM EST | 2025-06-20 | 8.60 | 8.20 | 9.15 | -0.95 | -9.95% | 86 | 1,319 | 57.90% |
© 2023 Yahoo. Todos los derechos reservados.
