TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Golpe:230.00
Llamadaspor9 de junio de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230609C002300002023-06-09 10:41AM EDT2023-06-0919.4119.8520.00+13.36+220.83%11,15118,772152.30%
TSLA230616C002300002023-06-09 10:40AM EDT2023-06-1621.8221.7522.00+11.62+113.92%5,21019,71973.16%
TSLA230623C002300002023-06-09 10:40AM EDT2023-06-2323.3823.6023.90+10.93+87.79%1,5224,86165.32%
TSLA230630C002300002023-06-09 10:40AM EDT2023-06-3025.6125.0525.40+11.26+78.47%1,0496,03061.24%
TSLA230707C002300002023-06-09 10:39AM EDT2023-07-0727.6527.5528.00+10.90+65.07%3822,80563.94%
TSLA230714C002300002023-06-09 10:40AM EDT2023-07-1429.2029.2029.85+11.00+60.44%31669563.75%
TSLA230721C002300002023-06-09 10:40AM EDT2023-07-2132.0031.5031.80+11.00+52.38%1,72211,39565.30%
TSLA230818C002300002023-06-09 10:41AM EDT2023-08-1836.3035.8536.30+10.66+41.58%8893,43961.94%
TSLA230915C002300002023-06-09 10:40AM EDT2023-09-1540.2239.7039.90+10.92+37.27%4006,26060.30%
TSLA231020C002300002023-06-09 10:40AM EDT2023-10-2045.5145.3045.45+11.40+33.42%1073,30161.87%
TSLA231117C002300002023-06-09 10:27AM EDT2023-11-1749.6448.5048.95+11.84+31.32%301,15261.75%
TSLA231215C002300002023-06-09 10:40AM EDT2023-12-1551.3051.1551.65+10.81+26.70%3064,51161.06%
TSLA240119C002300002023-06-09 10:39AM EDT2024-01-1954.7654.4054.85+11.18+25.65%1,11122,63760.59%
TSLA240315C002300002023-06-09 10:15AM EDT2024-03-1560.4559.5060.45+11.91+24.54%601,91460.90%
TSLA240621C002300002023-06-09 10:34AM EDT2024-06-2168.3467.3068.55+12.09+21.49%341,79161.04%
TSLA240920C002300002023-06-09 10:31AM EDT2024-09-2075.4274.0075.10+12.65+20.15%701,31161.33%
TSLA250117C002300002023-06-09 10:31AM EDT2025-01-1783.3481.3083.10+13.54+19.40%2535,39861.58%
TSLA250620C002300002023-06-09 10:35AM EDT2025-06-2090.4189.1591.80+11.76+14.95%1992861.49%
TSLA251219C002300002023-06-09 10:37AM EDT2025-12-19100.2097.9099.90+13.40+15.44%6899561.31%
Ponepor9 de junio de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230609P002300002023-06-09 10:41AM EDT2023-06-090.020.020.03-1.07-98.17%14,12221,75262.11%
TSLA230616P002300002023-06-09 10:41AM EDT2023-06-161.731.771.80-3.32-65.74%8,7017,30554.52%
TSLA230623P002300002023-06-09 10:41AM EDT2023-06-233.353.303.40-3.65-52.14%1,6092,20351.25%
TSLA230630P002300002023-06-09 10:39AM EDT2023-06-305.005.105.15-4.00-44.44%1,4451,42251.78%
TSLA230707P002300002023-06-09 10:41AM EDT2023-07-077.156.957.10-3.95-35.59%34299053.35%
TSLA230714P002300002023-06-09 10:40AM EDT2023-07-148.308.358.60-4.00-32.52%51036953.33%
TSLA230721P002300002023-06-09 10:40AM EDT2023-07-2110.6510.7510.85-4.17-28.14%2,2602,35656.60%
TSLA230818P002300002023-06-09 10:38AM EDT2023-08-1814.4814.4514.55-4.17-22.36%6393,05053.48%
TSLA230915P002300002023-06-09 10:39AM EDT2023-09-1517.2517.2517.40-4.25-19.77%2482,70951.30%
TSLA231020P002300002023-06-09 10:30AM EDT2023-10-2021.1021.3021.45-4.30-16.93%10266751.43%
TSLA231117P002300002023-06-09 10:24AM EDT2023-11-1723.4623.7523.90-4.34-15.61%6377250.80%
TSLA231215P002300002023-06-09 10:31AM EDT2023-12-1525.5025.5525.70-4.15-14.00%791,33449.74%
TSLA240119P002300002023-06-09 10:40AM EDT2024-01-1927.9527.8528.05-4.00-12.52%28518,74148.98%
TSLA240315P002300002023-06-09 10:20AM EDT2024-03-1531.2031.5531.75-4.75-13.21%891,25748.42%
TSLA240621P002300002023-06-09 10:35AM EDT2024-06-2137.0036.9537.25-3.77-9.25%601,85947.59%
TSLA240920P002300002023-06-09 10:35AM EDT2024-09-2041.5041.0541.70-3.70-8.19%211,18847.04%
TSLA250117P002300002023-06-09 10:39AM EDT2025-01-1746.2746.0046.60-3.84-7.66%863,13046.27%
TSLA250620P002300002023-06-09 10:35AM EDT2025-06-2051.6550.2052.85-3.70-6.68%115346.06%
TSLA251219P002300002023-06-09 10:34AM EDT2025-12-1957.0055.6557.90-2.70-4.52%1626344.84%