TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Golpe:220.00
Llamadaspor2 de junio de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230602C00220000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 0.36 | 0.00 | 0.00 | 0.00 | - | 38,890 | 0 | 25.00% |
| TSLA230609C00220000 | 2023-05-26 3:59PM EDT | 2023-06-09 | 1.22 | 0.00 | 0.00 | 0.00 | - | 4,450 | 0 | 12.50% |
| TSLA230616C00220000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 2.14 | 0.00 | 0.00 | 0.00 | - | 19,319 | 0 | 12.50% |
| TSLA230623C00220000 | 2023-05-26 3:59PM EDT | 2023-06-23 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1,009 | 0 | 12.50% |
| TSLA230630C00220000 | 2023-05-26 3:58PM EDT | 2023-06-30 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2,053 | 0 | 12.50% |
| TSLA230707C00220000 | 2023-05-26 3:55PM EDT | 2023-07-07 | 4.92 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 6.25% |
| TSLA230721C00220000 | 2023-05-26 3:59PM EDT | 2023-07-21 | 7.35 | 0.00 | 0.00 | 0.00 | - | 9,034 | 0 | 6.25% |
| TSLA230818C00220000 | 2023-05-26 3:58PM EDT | 2023-08-18 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1,318 | 0 | 6.25% |
| TSLA230915C00220000 | 2023-05-26 3:56PM EDT | 2023-09-15 | 13.15 | 0.00 | 0.00 | 0.00 | - | 829 | 0 | 6.25% |
| TSLA231020C00220000 | 2023-05-26 3:45PM EDT | 2023-10-20 | 16.95 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 6.25% |
| TSLA231117C00220000 | 2023-05-26 3:51PM EDT | 2023-11-17 | 18.94 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 3.13% |
| TSLA231215C00220000 | 2023-05-26 3:50PM EDT | 2023-12-15 | 21.60 | 0.00 | 0.00 | 0.00 | - | 522 | 0 | 3.13% |
| TSLA240119C00220000 | 2023-05-26 3:59PM EDT | 2024-01-19 | 24.25 | 0.00 | 0.00 | 0.00 | - | 1,478 | 0 | 3.13% |
| TSLA240315C00220000 | 2023-05-26 3:59PM EDT | 2024-03-15 | 29.15 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| TSLA240621C00220000 | 2023-05-26 3:59PM EDT | 2024-06-21 | 34.90 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 3.13% |
| TSLA240920C00220000 | 2023-05-26 2:30PM EDT | 2024-09-20 | 41.98 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| TSLA250117C00220000 | 2023-05-26 3:36PM EDT | 2025-01-17 | 47.50 | 0.00 | 0.00 | 0.00 | - | 678 | 0 | 1.56% |
| TSLA250620C00220000 | 2023-05-26 2:11PM EDT | 2025-06-20 | 55.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| TSLA251219C00220000 | 2023-05-26 3:35PM EDT | 2025-12-19 | 62.10 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 1.56% |
Ponepor2 de junio de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230602P00220000 | 2023-05-26 2:18PM EDT | 2023-06-02 | 24.39 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| TSLA230609P00220000 | 2023-05-26 3:21PM EDT | 2023-06-09 | 25.08 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 0.00% |
| TSLA230616P00220000 | 2023-05-26 3:48PM EDT | 2023-06-16 | 28.97 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 0.00% |
| TSLA230623P00220000 | 2023-05-26 3:02PM EDT | 2023-06-23 | 26.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA230630P00220000 | 2023-05-26 3:34PM EDT | 2023-06-30 | 28.62 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 0.00% |
| TSLA230707P00220000 | 2023-05-26 11:53AM EDT | 2023-07-07 | 30.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA230721P00220000 | 2023-05-26 2:17PM EDT | 2023-07-21 | 30.98 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| TSLA230818P00220000 | 2023-05-26 3:30PM EDT | 2023-08-18 | 34.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA230915P00220000 | 2023-05-26 3:10PM EDT | 2023-09-15 | 34.75 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| TSLA231020P00220000 | 2023-05-26 1:16PM EDT | 2023-10-20 | 37.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA231117P00220000 | 2023-05-26 11:09AM EDT | 2023-11-17 | 42.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA231215P00220000 | 2023-05-26 1:47PM EDT | 2023-12-15 | 41.57 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| TSLA240119P00220000 | 2023-05-26 2:05PM EDT | 2024-01-19 | 44.30 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| TSLA240315P00220000 | 2023-05-26 12:59PM EDT | 2024-03-15 | 46.20 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| TSLA240621P00220000 | 2023-05-26 3:27PM EDT | 2024-06-21 | 50.70 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| TSLA240920P00220000 | 2023-05-26 11:32AM EDT | 2024-09-20 | 56.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA250117P00220000 | 2023-05-26 3:30PM EDT | 2025-01-17 | 58.46 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| TSLA250620P00220000 | 2023-05-26 11:37AM EDT | 2025-06-20 | 64.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA251219P00220000 | 2023-05-26 3:47PM EDT | 2025-12-19 | 67.25 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.