U.S. markets closed
F S&P 500
4,012.00 +4.75 (+0.12%) F Dow Jones
32,665.00 +34.00 (+0.10%) F Nasdaq
12,813.50 +25.00 (+0.20%) E-mini Russell 2000 Index Futur
1,770.60 +3.30 (+0.19%) Petróleo
72.99 +0.18 (+0.25%) Oro
1,959.90 +6.10 (+0.31%)
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
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331C00090000 | 2023-03-24 11:10AM EDT | 2023-03-31 | 98.53 | 101.50 | 102.15 | 0.00 | - | 1 | 200 | 243.75% |
| TSLA230406C00090000 | 2023-03-22 9:44AM EDT | 2023-04-06 | 106.95 | 101.55 | 103.25 | 0.00 | - | - | 1 | 241.99% |
| TSLA230414C00090000 | 2023-03-24 11:10AM EDT | 2023-04-14 | 98.77 | 100.85 | 103.30 | 0.00 | - | 1 | 3 | 159.18% |
| TSLA230421C00090000 | 2023-03-22 2:17PM EDT | 2023-04-21 | 107.10 | 101.00 | 103.45 | 0.00 | - | 1 | 275 | 144.43% |
| TSLA230519C00090000 | 2023-03-16 10:01AM EDT | 2023-05-19 | 93.09 | 102.30 | 104.15 | 0.00 | - | 2 | 241 | 124.10% |
| TSLA230616C00090000 | 2023-03-22 3:55PM EDT | 2023-06-16 | 103.44 | 102.15 | 104.90 | 0.00 | - | 1 | 196 | 104.64% |
| TSLA230721C00090000 | 2023-03-24 9:46AM EDT | 2023-07-21 | 102.46 | 103.20 | 105.95 | 0.00 | - | 1 | 118 | 97.94% |
| TSLA230915C00090000 | 2023-03-27 2:44PM EDT | 2023-09-15 | 107.38 | 104.70 | 107.55 | -1.31 | -1.21% | 1 | 485 | 90.75% |
| TSLA231117C00090000 | 2023-03-21 3:45PM EDT | 2023-11-17 | 113.50 | 106.35 | 109.65 | 0.00 | - | - | 1 | 86.73% |
| TSLA231215C00090000 | 2023-02-14 11:38AM EDT | 2023-12-15 | 117.69 | 101.90 | 102.75 | 0.00 | - | 2 | 1,648 | 51.27% |
| TSLA240119C00090000 | 2023-03-24 9:47AM EDT | 2024-01-19 | 107.05 | 108.15 | 111.45 | 0.00 | - | 1 | 3,529 | 84.00% |
| TSLA240315C00090000 | 2023-03-14 9:31AM EDT | 2024-03-15 | 99.55 | 109.60 | 113.20 | 0.00 | - | 1 | 771 | 82.40% |
| TSLA240621C00090000 | 2023-03-06 1:41PM EDT | 2024-06-21 | 117.00 | 111.85 | 115.90 | 0.00 | - | 27 | 554 | 79.82% |
| TSLA240920C00090000 | 2023-03-17 11:16AM EDT | 2024-09-20 | 104.41 | 114.10 | 118.15 | 0.00 | - | 2 | 46 | 78.31% |
| TSLA250117C00090000 | 2023-03-27 11:27AM EDT | 2025-01-17 | 121.00 | 116.80 | 120.90 | +4.00 | +3.42% | 1 | 973 | 76.76% |
| TSLA250620C00090000 | 2023-03-24 2:34PM EDT | 2025-06-20 | 120.49 | 119.65 | 124.30 | 0.00 | - | 3 | 10,367 | 75.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331P00090000 | 2023-03-22 9:30AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 683 | 225.00% |
| TSLA230406P00090000 | 2023-03-27 3:27PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 177 | 845 | 140.63% |
| TSLA230414P00090000 | 2023-03-27 3:25PM EDT | 2023-04-14 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 218 | 605 | 126.56% |
| TSLA230421P00090000 | 2023-03-27 3:58PM EDT | 2023-04-21 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 193 | 4,228 | 117.38% |
| TSLA230428P00090000 | 2023-03-27 1:18PM EDT | 2023-04-28 | 0.13 | 0.11 | 0.15 | -0.05 | -27.78% | 4 | 205 | 108.59% |
| TSLA230505P00090000 | 2023-03-24 3:45PM EDT | 2023-05-05 | 0.25 | 0.01 | 0.22 | 0.00 | - | 26 | 23 | 96.88% |
| TSLA230519P00090000 | 2023-03-27 12:51PM EDT | 2023-05-19 | 0.35 | 0.31 | 0.34 | -0.06 | -14.63% | 12 | 3,482 | 95.61% |
| TSLA230616P00090000 | 2023-03-27 3:06PM EDT | 2023-06-16 | 0.66 | 0.64 | 0.69 | -0.15 | -18.52% | 64 | 4,831 | 86.82% |
| TSLA230721P00090000 | 2023-03-27 12:25PM EDT | 2023-07-21 | 1.25 | 1.23 | 1.28 | -0.20 | -13.79% | 3 | 3,621 | 81.84% |
| TSLA230818P00090000 | 2023-03-27 3:05PM EDT | 2023-08-18 | 1.62 | 1.65 | 1.74 | -0.42 | -20.59% | 2 | 345 | 78.30% |
| TSLA230915P00090000 | 2023-03-27 2:36PM EDT | 2023-09-15 | 2.06 | 2.09 | 2.17 | -0.35 | -14.52% | 208 | 2,918 | 75.48% |
| TSLA231020P00090000 | 2023-03-24 2:49PM EDT | 2023-10-20 | 3.00 | 2.73 | 2.88 | 0.00 | - | 4 | 173 | 73.61% |
| TSLA231117P00090000 | 2023-03-24 11:51AM EDT | 2023-11-17 | 3.72 | 3.20 | 3.40 | 0.00 | - | 1 | 188 | 72.07% |
| TSLA231215P00090000 | 2023-03-27 11:19AM EDT | 2023-12-15 | 3.70 | 3.70 | 3.85 | -0.45 | -10.84% | 25 | 6,944 | 70.68% |
| TSLA240119P00090000 | 2023-03-27 12:00PM EDT | 2024-01-19 | 4.30 | 4.30 | 4.45 | -0.45 | -9.47% | 5 | 1,725 | 69.24% |
| TSLA240315P00090000 | 2023-03-27 1:29PM EDT | 2024-03-15 | 5.40 | 5.25 | 5.45 | 0.00 | - | 112 | 883 | 67.49% |
| TSLA240621P00090000 | 2023-03-24 2:47PM EDT | 2024-06-21 | 6.62 | 6.80 | 7.00 | -0.61 | -8.44% | 18 | 1,332 | 64.86% |
| TSLA240920P00090000 | 2023-03-23 2:21PM EDT | 2024-09-20 | 8.32 | 8.15 | 8.45 | 0.00 | - | 5 | 197 | 63.10% |
| TSLA250117P00090000 | 2023-03-27 12:22PM EDT | 2025-01-17 | 10.00 | 9.85 | 10.20 | -0.75 | -6.98% | 1 | 5,156 | 61.31% |
| TSLA250620P00090000 | 2023-03-27 12:33PM EDT | 2025-06-20 | 12.00 | 11.55 | 12.15 | -0.36 | -2.91% | 6 | 667 | 59.00% |
| TSLA251219P00090000 | 2023-03-27 12:22PM EDT | 2025-12-19 | 14.00 | 12.55 | 14.50 | -0.10 | -0.71% | 14 | 3 | 56.39% |
© 2023 Yahoo. Todos los derechos reservados.
