TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara20 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00005000 | 2023-06-06 11:09AM EDT | 5.00 | 212.65 | 216.15 | 224.65 | 0.00 | - | 1 | 315 | 173.44% |
| TSLA240920C00020000 | 2023-05-17 12:41PM EDT | 20.00 | 154.83 | 205.70 | 207.65 | 0.00 | - | 2 | 2 | 130.22% |
| TSLA240920C00025000 | 2023-06-02 3:53PM EDT | 25.00 | 190.96 | 200.75 | 202.60 | 0.00 | - | 1 | 1 | 116.92% |
| TSLA240920C00035000 | 2023-06-02 3:53PM EDT | 35.00 | 181.94 | 192.10 | 194.15 | 0.00 | - | 1 | 1 | 112.48% |
| TSLA240920C00040000 | 2023-06-07 10:16AM EDT | 40.00 | 192.76 | 187.50 | 189.65 | +61.41 | +46.75% | 3 | 1 | 107.59% |
| TSLA240920C00045000 | 2023-05-25 9:35AM EDT | 45.00 | 145.49 | 183.10 | 185.10 | 0.00 | - | 1 | 1 | 103.67% |
| TSLA240920C00050000 | 2023-06-02 10:58AM EDT | 50.00 | 169.90 | 178.25 | 180.00 | 0.00 | - | 1 | 46 | 97.03% |
| TSLA240920C00055000 | 2023-06-07 12:03PM EDT | 55.00 | 175.60 | 174.05 | 175.85 | +11.05 | +6.72% | 3 | 29 | 95.54% |
| TSLA240920C00060000 | 2023-06-01 3:40PM EDT | 60.00 | 152.94 | 169.55 | 171.60 | 0.00 | - | 1 | 12 | 92.89% |
| TSLA240920C00065000 | 2023-06-02 3:47PM EDT | 65.00 | 155.90 | 165.00 | 166.85 | 0.00 | - | 1 | 27 | 89.10% |
| TSLA240920C00070000 | 2023-06-05 10:13AM EDT | 70.00 | 155.85 | 161.05 | 162.95 | 0.00 | - | 1 | 11 | 88.46% |
| TSLA240920C00075000 | 2023-05-23 9:39AM EDT | 75.00 | 122.01 | 156.75 | 158.50 | 0.00 | - | 1 | 12 | 85.95% |
| TSLA240920C00080000 | 2023-06-05 10:13AM EDT | 80.00 | 147.43 | 152.30 | 154.25 | 0.00 | - | 1 | 86 | 83.59% |
| TSLA240920C00085000 | 2023-05-31 1:56PM EDT | 85.00 | 124.35 | 148.35 | 150.05 | 0.00 | - | 44 | 985 | 82.13% |
| TSLA240920C00090000 | 2023-06-05 10:37AM EDT | 90.00 | 137.85 | 143.95 | 145.90 | 0.00 | - | 2 | 47 | 80.04% |
| TSLA240920C00095000 | 2023-06-02 12:25PM EDT | 95.00 | 131.80 | 140.15 | 141.50 | 0.00 | - | 2 | 28 | 78.44% |
| TSLA240920C00100000 | 2023-06-02 3:59PM EDT | 100.00 | 139.22 | 136.10 | 137.40 | +12.81 | +10.13% | 4 | 396 | 76.88% |
| TSLA240920C00105000 | 2023-06-07 10:00AM EDT | 105.00 | 137.35 | 132.10 | 133.40 | +11.40 | +9.05% | 1 | 191 | 75.46% |
| TSLA240920C00110000 | 2023-06-05 10:19AM EDT | 110.00 | 122.05 | 128.10 | 129.45 | 0.00 | - | 1 | 162 | 74.06% |
| TSLA240920C00115000 | 2023-06-02 3:37PM EDT | 115.00 | 130.35 | 124.25 | 125.55 | +14.75 | +12.76% | 6 | 629 | 72.83% |
| TSLA240920C00120000 | 2023-06-06 12:05PM EDT | 120.00 | 123.48 | 120.40 | 121.70 | +7.13 | +6.13% | 4 | 746 | 71.60% |
| TSLA240920C00125000 | 2023-06-06 11:18AM EDT | 125.00 | 111.80 | 116.80 | 117.90 | 0.00 | - | 2 | 373 | 70.61% |
| TSLA240920C00130000 | 2023-06-07 11:12AM EDT | 130.00 | 115.45 | 112.95 | 114.20 | +11.30 | +10.85% | 2 | 797 | 69.41% |
| TSLA240920C00135000 | 2023-06-06 2:19PM EDT | 135.00 | 105.65 | 109.30 | 110.60 | 0.00 | - | 32 | 938 | 68.43% |
| TSLA240920C00140000 | 2023-06-07 9:53AM EDT | 140.00 | 111.15 | 105.65 | 106.90 | +9.00 | +8.81% | 1 | 1,166 | 67.31% |
| TSLA240920C00145000 | 2023-06-07 9:53AM EDT | 145.00 | 107.85 | 102.35 | 103.45 | +8.85 | +8.94% | 2 | 1,384 | 66.61% |
| TSLA240920C00150000 | 2023-06-06 12:48PM EDT | 150.00 | 95.00 | 98.95 | 100.00 | 0.00 | - | 8 | 1,776 | 65.76% |
| TSLA240920C00155000 | 2023-06-07 9:49AM EDT | 155.00 | 99.75 | 95.85 | 97.15 | +7.20 | +7.78% | 1 | 938 | 65.49% |
| TSLA240920C00160000 | 2023-06-07 11:56AM EDT | 160.00 | 93.56 | 92.30 | 93.45 | +5.84 | +6.66% | 4 | 611 | 64.23% |
| TSLA240920C00165000 | 2023-06-06 11:18AM EDT | 165.00 | 89.55 | 88.85 | 90.20 | +4.75 | +5.60% | 1 | 530 | 63.30% |
| TSLA240920C00170000 | 2023-06-07 11:29AM EDT | 170.00 | 90.05 | 85.75 | 87.15 | +6.35 | +7.59% | 47 | 1,034 | 62.69% |
| TSLA240920C00175000 | 2023-06-07 12:05PM EDT | 175.00 | 85.75 | 82.95 | 84.15 | +5.85 | +7.32% | 2 | 720 | 62.22% |
| TSLA240920C00180000 | 2023-06-07 12:11PM EDT | 180.00 | 82.36 | 80.00 | 81.20 | +5.50 | +7.16% | 10 | 900 | 61.62% |
| TSLA240920C00185000 | 2023-06-07 9:48AM EDT | 185.00 | 81.83 | 76.90 | 78.30 | +10.08 | +14.05% | 5 | 887 | 60.90% |
| TSLA240920C00190000 | 2023-06-07 9:53AM EDT | 190.00 | 78.40 | 74.60 | 75.50 | +7.20 | +10.11% | 5 | 1,207 | 60.65% |
| TSLA240920C00195000 | 2023-06-07 9:33AM EDT | 195.00 | 75.00 | 71.90 | 72.80 | +6.40 | +9.33% | 1 | 1,554 | 60.15% |
| TSLA240920C00200000 | 2023-06-07 12:28PM EDT | 200.00 | 68.60 | 69.30 | 70.40 | +2.10 | +3.16% | 11 | 2,688 | 59.81% |
| TSLA240920C00210000 | 2023-06-07 12:27PM EDT | 210.00 | 64.07 | 64.30 | 65.25 | +1.92 | +3.09% | 37 | 1,013 | 58.86% |
| TSLA240920C00220000 | 2023-06-07 11:50AM EDT | 220.00 | 61.14 | 59.65 | 60.60 | +3.99 | +6.98% | 104 | 1,769 | 58.13% |
| TSLA240920C00230000 | 2023-06-07 12:34PM EDT | 230.00 | 55.88 | 55.30 | 56.55 | +1.88 | +3.48% | 105 | 1,270 | 57.62% |
| TSLA240920C00240000 | 2023-06-07 12:11PM EDT | 240.00 | 52.75 | 51.25 | 52.45 | +4.27 | +8.81% | 239 | 729 | 57.01% |
| TSLA240920C00250000 | 2023-06-07 12:04PM EDT | 250.00 | 48.86 | 47.50 | 48.50 | +3.76 | +8.34% | 175 | 1,418 | 56.41% |
| TSLA240920C00260000 | 2023-06-07 12:18PM EDT | 260.00 | 44.28 | 44.05 | 45.00 | +2.31 | +5.50% | 84 | 941 | 55.97% |
| TSLA240920C00270000 | 2023-06-06 2:43PM EDT | 270.00 | 43.05 | 40.85 | 42.00 | +3.67 | +9.32% | 6 | 955 | 55.70% |
| TSLA240920C00280000 | 2023-06-07 12:32PM EDT | 280.00 | 38.55 | 38.00 | 39.00 | +5.07 | +15.14% | 9 | 370 | 55.41% |
| TSLA240920C00290000 | 2023-06-07 12:27PM EDT | 290.00 | 35.27 | 35.15 | 36.35 | +1.27 | +3.74% | 1 | 607 | 55.12% |
| TSLA240920C00300000 | 2023-06-07 10:53AM EDT | 300.00 | 33.75 | 33.00 | 33.90 | +1.60 | +4.98% | 99 | 1,593 | 55.09% |
| TSLA240920C00310000 | 2023-06-07 11:08AM EDT | 310.00 | 31.90 | 30.70 | 31.30 | +2.50 | +8.50% | 3 | 586 | 54.77% |
| TSLA240920C00320000 | 2023-06-07 11:41AM EDT | 320.00 | 30.15 | 28.60 | 29.20 | +2.65 | +9.64% | 23 | 362 | 54.64% |
| TSLA240920C00330000 | 2023-06-07 12:07PM EDT | 330.00 | 27.65 | 26.60 | 27.15 | +2.14 | +8.39% | 15 | 334 | 54.44% |
| TSLA240920C00340000 | 2023-06-06 11:43AM EDT | 340.00 | 23.85 | 24.85 | 25.40 | 0.00 | - | 1 | 454 | 54.39% |
| TSLA240920C00350000 | 2023-06-07 11:36AM EDT | 350.00 | 24.95 | 23.30 | 23.90 | +4.08 | +19.55% | 28 | 1,654 | 54.46% |
| TSLA240920C00360000 | 2023-06-06 12:35PM EDT | 360.00 | 21.05 | 21.80 | 22.30 | 0.00 | - | 20 | 281 | 54.38% |
| TSLA240920C00370000 | 2023-06-06 10:38AM EDT | 370.00 | 18.32 | 20.45 | 21.05 | 0.00 | - | 1 | 220 | 54.46% |
| TSLA240920C00380000 | 2023-06-07 10:10AM EDT | 380.00 | 21.80 | 19.20 | 19.70 | +3.70 | +20.44% | 2 | 148 | 54.44% |
| TSLA240920C00390000 | 2023-06-07 10:27AM EDT | 390.00 | 19.90 | 18.05 | 18.55 | +2.45 | +14.04% | 12 | 335 | 54.49% |
| TSLA240920C00400000 | 2023-06-07 11:50AM EDT | 400.00 | 17.95 | 16.95 | 17.50 | +1.10 | +6.53% | 48 | 585 | 54.54% |
| TSLA240920C00410000 | 2023-06-06 9:45AM EDT | 410.00 | 16.76 | 16.05 | 16.50 | +2.74 | +19.54% | 1 | 619 | 54.65% |
| TSLA240920C00420000 | 2023-06-07 10:56AM EDT | 420.00 | 15.55 | 15.10 | 15.60 | +0.55 | +3.67% | 34 | 2,460 | 54.71% |
Ventaspara20 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00005000 | 2023-06-06 2:03PM EDT | 5.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 10 | 23 | 112.50% |
| TSLA240920P00015000 | 2023-06-02 11:07AM EDT | 15.00 | 0.11 | 0.00 | 0.17 | 0.00 | - | 10 | 68 | 92.38% |
| TSLA240920P00020000 | 2023-06-02 11:03AM EDT | 20.00 | 0.20 | 0.08 | 0.23 | 0.00 | - | 8 | 76 | 87.89% |
| TSLA240920P00025000 | 2023-06-02 11:03AM EDT | 25.00 | 0.26 | 0.25 | 0.33 | -0.05 | -16.13% | 1 | 200 | 86.23% |
| TSLA240920P00030000 | 2023-06-07 11:19AM EDT | 30.00 | 0.37 | 0.36 | 0.38 | -0.07 | -15.91% | 2 | 92 | 81.59% |
| TSLA240920P00035000 | 2023-06-07 11:17AM EDT | 35.00 | 0.48 | 0.47 | 0.53 | -0.12 | -20.00% | 1 | 21 | 78.61% |
| TSLA240920P00040000 | 2023-06-07 11:21AM EDT | 40.00 | 0.69 | 0.69 | 0.70 | -0.01 | -1.43% | 1 | 2,060 | 76.83% |
| TSLA240920P00045000 | 2023-06-05 9:51AM EDT | 45.00 | 0.86 | 0.85 | 0.98 | -0.26 | -23.21% | 1 | 82 | 75.00% |
| TSLA240920P00050000 | 2023-06-07 11:28AM EDT | 50.00 | 1.13 | 1.12 | 1.18 | -0.07 | -5.83% | 2 | 1,353 | 73.10% |
| TSLA240920P00055000 | 2023-06-06 11:18AM EDT | 55.00 | 1.50 | 1.32 | 1.48 | 0.00 | - | 3 | 149 | 71.17% |
| TSLA240920P00060000 | 2023-06-07 10:25AM EDT | 60.00 | 1.70 | 1.62 | 1.77 | -0.20 | -10.53% | 1 | 191 | 69.51% |
| TSLA240920P00065000 | 2023-06-06 1:17PM EDT | 65.00 | 2.17 | 1.95 | 2.10 | 0.00 | - | 3 | 231 | 67.97% |
| TSLA240920P00070000 | 2023-06-07 12:22PM EDT | 70.00 | 2.41 | 2.31 | 2.47 | -0.30 | -11.07% | 20 | 339 | 66.52% |
| TSLA240920P00075000 | 2023-06-07 12:13PM EDT | 75.00 | 2.80 | 2.68 | 2.88 | -0.25 | -8.20% | 1 | 2,643 | 65.09% |
| TSLA240920P00080000 | 2023-06-05 3:21PM EDT | 80.00 | 3.55 | 3.15 | 3.35 | 0.00 | - | 185 | 656 | 63.94% |
| TSLA240920P00085000 | 2023-06-06 10:35AM EDT | 85.00 | 4.06 | 3.60 | 3.85 | 0.00 | - | 1 | 577 | 62.67% |
| TSLA240920P00090000 | 2023-06-07 12:20PM EDT | 90.00 | 4.26 | 4.15 | 4.40 | -0.24 | -5.33% | 1 | 243 | 61.59% |
| TSLA240920P00095000 | 2023-06-06 2:33PM EDT | 95.00 | 5.00 | 4.75 | 4.95 | 0.00 | - | 65 | 417 | 60.48% |
| TSLA240920P00100000 | 2023-06-07 11:21AM EDT | 100.00 | 5.35 | 5.35 | 5.60 | -0.70 | -11.57% | 32 | 2,292 | 59.43% |
| TSLA240920P00105000 | 2023-06-06 9:31AM EDT | 105.00 | 6.85 | 6.05 | 6.30 | 0.00 | - | 4 | 758 | 58.50% |
| TSLA240920P00110000 | 2023-06-07 10:39AM EDT | 110.00 | 6.80 | 6.80 | 7.05 | -0.95 | -12.26% | 20 | 1,157 | 57.58% |
| TSLA240920P00115000 | 2023-06-06 3:44PM EDT | 115.00 | 7.78 | 7.60 | 7.85 | -0.41 | -5.01% | 2 | 625 | 56.69% |
| TSLA240920P00120000 | 2023-06-07 10:32AM EDT | 120.00 | 8.50 | 8.40 | 8.75 | -0.60 | -6.59% | 22 | 2,406 | 55.82% |
| TSLA240920P00125000 | 2023-06-07 10:59AM EDT | 125.00 | 9.50 | 9.35 | 9.70 | -0.60 | -5.94% | 2 | 2,466 | 55.06% |
| TSLA240920P00130000 | 2023-06-05 11:01AM EDT | 130.00 | 10.40 | 10.35 | 10.70 | -1.00 | -8.77% | 5 | 942 | 54.30% |
| TSLA240920P00135000 | 2023-06-07 11:16AM EDT | 135.00 | 11.38 | 11.45 | 11.80 | -0.85 | -6.95% | 10 | 560 | 53.63% |
| TSLA240920P00140000 | 2023-06-07 10:00AM EDT | 140.00 | 12.54 | 12.50 | 12.95 | -0.98 | -7.25% | 15 | 1,119 | 52.85% |
| TSLA240920P00145000 | 2023-06-06 2:14PM EDT | 145.00 | 14.30 | 14.30 | 14.85 | -1.00 | -6.54% | 7 | 408 | 53.24% |
| TSLA240920P00150000 | 2023-06-07 12:19PM EDT | 150.00 | 15.35 | 15.05 | 15.50 | -1.05 | -6.40% | 38 | 4,237 | 51.61% |
| TSLA240920P00155000 | 2023-06-07 9:56AM EDT | 155.00 | 16.59 | 16.45 | 16.80 | -0.71 | -4.10% | 5 | 1,870 | 50.96% |
| TSLA240920P00160000 | 2023-06-07 11:30AM EDT | 160.00 | 17.50 | 17.90 | 18.30 | -1.65 | -8.62% | 7 | 1,108 | 50.40% |
| TSLA240920P00165000 | 2023-06-07 11:47AM EDT | 165.00 | 19.30 | 19.45 | 19.85 | -1.50 | -7.21% | 4 | 267 | 50.13% |
| TSLA240920P00170000 | 2023-06-07 11:46AM EDT | 170.00 | 20.84 | 21.05 | 21.50 | -2.71 | -11.51% | 119 | 1,008 | 49.61% |
| TSLA240920P00175000 | 2023-06-07 9:43AM EDT | 175.00 | 23.20 | 22.80 | 23.20 | -1.20 | -4.92% | 1 | 1,792 | 49.07% |
| TSLA240920P00180000 | 2023-06-07 10:42AM EDT | 180.00 | 24.75 | 24.60 | 25.00 | -1.60 | -6.07% | 42 | 1,158 | 48.56% |
| TSLA240920P00185000 | 2023-06-06 1:06PM EDT | 185.00 | 28.60 | 26.50 | 26.95 | 0.00 | - | 12 | 966 | 48.15% |
| TSLA240920P00190000 | 2023-06-07 10:34AM EDT | 190.00 | 28.13 | 28.45 | 28.90 | -2.02 | -6.70% | 9 | 666 | 47.65% |
| TSLA240920P00195000 | 2023-06-06 10:20AM EDT | 195.00 | 33.48 | 30.55 | 31.00 | 0.00 | - | 6 | 514 | 47.24% |
| TSLA240920P00200000 | 2023-06-07 10:48AM EDT | 200.00 | 32.69 | 32.60 | 33.10 | -2.31 | -6.60% | 110 | 2,576 | 46.74% |
| TSLA240920P00210000 | 2023-06-07 10:53AM EDT | 210.00 | 37.29 | 37.30 | 37.80 | -2.06 | -5.24% | 104 | 860 | 46.04% |
| TSLA240920P00220000 | 2023-06-07 12:27PM EDT | 220.00 | 43.00 | 42.15 | 42.65 | -1.45 | -3.26% | 118 | 345 | 45.17% |
| TSLA240920P00230000 | 2023-06-07 11:51AM EDT | 230.00 | 47.18 | 47.45 | 47.95 | -3.89 | -7.62% | 87 | 1,145 | 44.46% |
| TSLA240920P00240000 | 2023-06-07 9:56AM EDT | 240.00 | 52.54 | 53.25 | 53.65 | -5.66 | -9.73% | 2 | 363 | 43.84% |
| TSLA240920P00250000 | 2023-06-02 12:12PM EDT | 250.00 | 64.50 | 59.00 | 59.60 | 0.00 | - | 2 | 654 | 43.18% |
| TSLA240920P00260000 | 2023-06-06 10:42AM EDT | 260.00 | 70.00 | 64.80 | 66.50 | 0.00 | - | 2 | 117 | 43.16% |
| TSLA240920P00270000 | 2023-06-06 10:43AM EDT | 270.00 | 76.85 | 71.20 | 73.15 | 0.00 | - | 2 | 658 | 42.63% |
| TSLA240920P00280000 | 2023-06-07 10:07AM EDT | 280.00 | 77.23 | 78.20 | 80.05 | -8.17 | -9.57% | 1 | 585 | 42.09% |
| TSLA240920P00290000 | 2023-06-05 10:19AM EDT | 290.00 | 91.39 | 85.30 | 87.25 | 0.00 | - | 1 | 2,831 | 41.59% |
| TSLA240920P00300000 | 2023-06-05 10:19AM EDT | 300.00 | 99.39 | 92.65 | 94.80 | 0.00 | - | 1 | 1,276 | 41.22% |
| TSLA240920P00310000 | 2023-05-08 10:22AM EDT | 310.00 | 140.35 | 98.85 | 101.55 | 0.00 | - | 2 | 875 | 39.73% |
| TSLA240920P00320000 | 2023-05-18 9:39AM EDT | 320.00 | 106.25 | 108.05 | 110.40 | -40.40 | -27.55% | 1 | 363 | 40.31% |
| TSLA240920P00330000 | 2023-05-26 3:38PM EDT | 330.00 | 139.42 | 116.20 | 118.55 | 0.00 | - | 10 | 13 | 39.91% |
| TSLA240920P00340000 | 2023-05-22 11:30AM EDT | 340.00 | 155.33 | 124.20 | 126.85 | 0.00 | - | 2 | 2 | 39.47% |
| TSLA240920P00350000 | 2023-06-05 10:15AM EDT | 350.00 | 140.20 | 132.55 | 135.35 | 0.00 | - | 1 | 8 | 39.08% |
| TSLA240920P00360000 | 2023-05-23 11:24AM EDT | 360.00 | 169.83 | 141.45 | 144.00 | 0.00 | - | 22 | 20 | 38.67% |
| TSLA240920P00370000 | 2023-05-30 11:17AM EDT | 370.00 | 172.85 | 149.75 | 152.80 | 0.00 | - | 49 | 78 | 38.28% |
| TSLA240920P00380000 | 2023-05-17 3:43PM EDT | 380.00 | 205.55 | 159.05 | 161.85 | 0.00 | - | 2 | 0 | 38.07% |
| TSLA240920P00390000 | 2023-05-30 1:30PM EDT | 390.00 | 192.65 | 167.70 | 170.80 | 0.00 | - | 217 | 217 | 37.51% |
| TSLA240920P00400000 | 2023-06-06 11:14AM EDT | 400.00 | 184.99 | 177.15 | 179.95 | 0.00 | - | 6 | 16 | 37.09% |
| TSLA240920P00410000 | 2023-05-22 12:26PM EDT | 410.00 | 224.33 | 186.45 | 189.30 | 0.00 | - | 1 | 0 | 36.88% |
| TSLA240920P00420000 | 2023-05-31 1:07PM EDT | 420.00 | 223.35 | 195.70 | 198.65 | 0.00 | - | 22 | 40 | 36.48% |
© 2023 Yahoo. Todos los derechos reservados.