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:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203C00085000 | 2023-01-27 3:12PM EST | 2023-02-03 | 94.47 | 92.70 | 93.15 | +21.42 | +29.32% | 92 | 75 | 190.63% |
| TSLA230210C00085000 | 2023-01-27 3:53PM EST | 2023-02-10 | 93.30 | 92.80 | 93.25 | +42.55 | +83.84% | 2 | 5 | 161.13% |
| TSLA230217C00085000 | 2023-01-27 1:44PM EST | 2023-02-17 | 92.51 | 92.95 | 93.40 | +17.31 | +23.02% | 7 | 228 | 146.48% |
| TSLA230224C00085000 | 2023-01-11 11:44AM EST | 2023-02-24 | 39.70 | 93.00 | 93.55 | 0.00 | - | 1 | 1 | 133.01% |
| TSLA230303C00085000 | 2023-01-26 3:33PM EST | 2023-03-03 | 74.74 | 93.05 | 93.95 | 0.00 | - | 1 | 4 | 128.61% |
| TSLA230317C00085000 | 2023-01-26 9:31AM EST | 2023-03-17 | 76.07 | 93.45 | 94.05 | 0.00 | - | 2 | 111 | 115.82% |
| TSLA230421C00085000 | 2023-01-27 3:42PM EST | 2023-04-21 | 95.38 | 94.30 | 95.25 | +18.43 | +23.95% | 3 | 92 | 104.44% |
| TSLA230519C00085000 | 2023-01-27 2:24PM EST | 2023-05-19 | 97.00 | 95.10 | 95.90 | +19.65 | +25.40% | 3 | 63 | 97.97% |
| TSLA230616C00085000 | 2023-01-27 3:41PM EST | 2023-06-16 | 97.20 | 95.70 | 96.55 | +19.75 | +25.50% | 8 | 79 | 92.75% |
| TSLA230721C00085000 | 2023-01-27 2:25PM EST | 2023-07-21 | 99.00 | 96.65 | 97.65 | +41.17 | +71.19% | 3 | 57 | 89.73% |
| TSLA230915C00085000 | 2023-01-27 2:27PM EST | 2023-09-15 | 100.00 | 98.05 | 99.20 | +19.95 | +24.92% | 2 | 48 | 85.68% |
| TSLA231215C00085000 | 2023-01-27 1:25PM EST | 2023-12-15 | 98.91 | 98.25 | 101.80 | +15.93 | +19.20% | 7 | 2,576 | 78.14% |
| TSLA240119C00085000 | 2023-01-27 3:30PM EST | 2024-01-19 | 103.45 | 100.15 | 102.80 | +20.89 | +25.30% | 2 | 517 | 79.37% |
| TSLA240315C00085000 | 2023-01-25 3:24PM EST | 2024-03-15 | 73.42 | 100.85 | 104.60 | 0.00 | - | 258 | 291 | 77.75% |
| TSLA240621C00085000 | 2023-01-25 10:43AM EST | 2024-06-21 | 72.07 | 103.45 | 106.90 | 0.00 | - | 1 | 60 | 76.56% |
| TSLA240920C00085000 | 2023-01-27 1:49PM EST | 2024-09-20 | 106.96 | 104.50 | 109.10 | +30.26 | +39.45% | 4 | 981 | 74.48% |
| TSLA250117C00085000 | 2023-01-27 1:11PM EST | 2025-01-17 | 108.37 | 107.45 | 113.65 | +18.87 | +21.08% | 5 | 1,829 | 76.12% |
| TSLA250620C00085000 | 2023-01-27 2:42PM EST | 2025-06-20 | 115.65 | 109.00 | 117.15 | +21.85 | +23.29% | 3 | 171 | 73.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203P00085000 | 2023-01-27 3:35PM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8,056 | 6,132 | 165.63% |
| TSLA230210P00085000 | 2023-01-27 3:37PM EST | 2023-02-10 | 0.04 | 0.02 | 0.06 | +0.01 | +33.33% | 444 | 1,036 | 141.41% |
| TSLA230217P00085000 | 2023-01-27 3:57PM EST | 2023-02-17 | 0.10 | 0.08 | 0.11 | +0.02 | +25.00% | 891 | 11,567 | 127.34% |
| TSLA230224P00085000 | 2023-01-27 3:22PM EST | 2023-02-24 | 0.12 | 0.11 | 0.15 | 0.00 | - | 54 | 742 | 114.45% |
| TSLA230303P00085000 | 2023-01-27 12:36PM EST | 2023-03-03 | 0.20 | 0.14 | 0.29 | -0.01 | -4.76% | 9 | 246 | 109.57% |
| TSLA230317P00085000 | 2023-01-27 3:54PM EST | 2023-03-17 | 0.36 | 0.34 | 0.36 | +0.03 | +9.09% | 553 | 4,167 | 99.51% |
| TSLA230421P00085000 | 2023-01-27 3:55PM EST | 2023-04-21 | 0.89 | 0.85 | 0.90 | -0.04 | -4.30% | 338 | 3,099 | 88.96% |
| TSLA230519P00085000 | 2023-01-27 3:13PM EST | 2023-05-19 | 1.26 | 1.25 | 1.30 | -0.16 | -11.27% | 183 | 1,574 | 83.08% |
| TSLA230616P00085000 | 2023-01-27 3:45PM EST | 2023-06-16 | 1.60 | 1.61 | 1.67 | -0.18 | -10.11% | 734 | 3,928 | 78.49% |
| TSLA230721P00085000 | 2023-01-27 3:18PM EST | 2023-07-21 | 2.24 | 2.18 | 2.28 | -0.29 | -11.46% | 26 | 1,393 | 75.44% |
| TSLA230915P00085000 | 2023-01-27 2:50PM EST | 2023-09-15 | 2.97 | 2.98 | 3.10 | -0.43 | -12.65% | 19 | 259 | 71.08% |
| TSLA231215P00085000 | 2023-01-27 3:58PM EST | 2023-12-15 | 4.37 | 4.30 | 4.45 | -0.65 | -12.95% | 37 | 1,744 | 66.75% |
| TSLA240119P00085000 | 2023-01-27 3:45PM EST | 2024-01-19 | 4.75 | 4.75 | 5.00 | -0.70 | -12.84% | 98 | 318 | 65.52% |
| TSLA240315P00085000 | 2023-01-27 2:30PM EST | 2024-03-15 | 5.55 | 5.55 | 5.85 | -1.05 | -15.91% | 22 | 143 | 64.01% |
| TSLA240621P00085000 | 2023-01-27 3:49PM EST | 2024-06-21 | 6.90 | 6.85 | 7.20 | -1.35 | -16.36% | 94 | 593 | 61.75% |
| TSLA240920P00085000 | 2023-01-27 2:17PM EST | 2024-09-20 | 7.85 | 7.75 | 8.20 | -1.80 | -18.65% | 98 | 434 | 59.53% |
| TSLA250117P00085000 | 2023-01-27 3:53PM EST | 2025-01-17 | 9.40 | 9.20 | 9.75 | -1.30 | -12.15% | 54 | 1,514 | 58.04% |
| TSLA250620P00085000 | 2023-01-27 3:00PM EST | 2025-06-20 | 10.97 | 10.40 | 11.70 | -1.35 | -10.96% | 20 | 76 | 56.02% |
© 2023 Yahoo. Todos los derechos reservados.
