U.S. markets open in 8 hours 57 minutes
F S&P 500
4,373.25 +12.25 (+0.28%) F Dow Jones
34,311.00 +79.00 (+0.23%) F Nasdaq
14,923.25 +53.75 (+0.36%) E-mini Russell 2000 Index Futur
1,800.10 +7.40 (+0.41%) Petróleo
90.26 +0.23 (+0.26%) Oro
1,942.30 -3.30 (-0.17%)
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:90.00
Llamadaspor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231020C00090000 | 2023-09-22 2:02PM EDT | 2023-10-20 | 158.00 | 0.00 | 0.00 | -27.12 | -14.65% | 1 | 0 | 0.00% |
| TSLA231117C00090000 | 2023-08-28 11:43AM EDT | 2023-11-17 | 148.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA231215C00090000 | 2023-09-08 11:43AM EDT | 2023-12-15 | 165.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240119C00090000 | 2023-09-15 12:10PM EDT | 2024-01-19 | 186.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240216C00090000 | 2023-09-01 1:24PM EDT | 2024-02-16 | 160.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240315C00090000 | 2023-05-25 2:00PM EDT | 2024-03-15 | 102.50 | 169.25 | 173.50 | 0.00 | - | 5 | 769 | 167.51% |
| TSLA240621C00090000 | 2023-09-19 11:24AM EDT | 2024-06-21 | 178.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920C00090000 | 2023-09-15 1:09PM EDT | 2024-09-20 | 192.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117C00090000 | 2023-09-22 2:09PM EDT | 2025-01-17 | 167.00 | 0.00 | 0.00 | -19.50 | -10.46% | 7 | 0 | 0.00% |
| TSLA250620C00090000 | 2023-09-14 9:57AM EDT | 2025-06-20 | 195.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA251219C00090000 | 2023-09-22 3:44PM EDT | 2025-12-19 | 175.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Ponepor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929P00090000 | 2023-09-21 3:55PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSLA231006P00090000 | 2023-09-18 9:44AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| TSLA231013P00090000 | 2023-09-22 2:53PM EDT | 2023-10-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 50.00% |
| TSLA231020P00090000 | 2023-09-22 1:40PM EDT | 2023-10-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA231027P00090000 | 2023-09-22 1:40PM EDT | 2023-10-27 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | - | 0 | 50.00% |
| TSLA231117P00090000 | 2023-09-22 3:15PM EDT | 2023-11-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 50.00% |
| TSLA231215P00090000 | 2023-09-21 11:45AM EDT | 2023-12-15 | 0.13 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TSLA240119P00090000 | 2023-09-22 3:32PM EDT | 2024-01-19 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA240216P00090000 | 2023-09-21 9:45AM EDT | 2024-02-16 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA240315P00090000 | 2023-09-22 3:54PM EDT | 2024-03-15 | 0.59 | 0.00 | 0.00 | +0.09 | +18.00% | 41 | 0 | 25.00% |
| TSLA240419P00090000 | 2023-09-22 2:51PM EDT | 2024-04-19 | 0.79 | 0.00 | 0.00 | +0.10 | +14.49% | 1 | 0 | 25.00% |
| TSLA240621P00090000 | 2023-09-22 3:16PM EDT | 2024-06-21 | 1.30 | 0.00 | 0.00 | +0.20 | +18.18% | 1 | 0 | 25.00% |
| TSLA240920P00090000 | 2023-09-22 10:22AM EDT | 2024-09-20 | 2.00 | 0.00 | 0.00 | +0.23 | +12.99% | 1 | 0 | 25.00% |
| TSLA250117P00090000 | 2023-09-21 11:31AM EDT | 2025-01-17 | 3.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TSLA250620P00090000 | 2023-09-20 11:23AM EDT | 2025-06-20 | 4.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSLA250919P00090000 | 2023-09-22 9:31AM EDT | 2025-09-19 | 5.30 | 0.00 | 0.00 | +0.10 | +1.92% | 3 | 0 | 12.50% |
| TSLA251219P00090000 | 2023-09-19 9:30AM EDT | 2025-12-19 | 5.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TSLA260116P00090000 | 2023-09-20 3:33PM EDT | 2026-01-16 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
© 2023 Yahoo. Todos los derechos reservados.
