TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Golpe:230.00
Llamadaspor9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230609C00230000 | 2023-06-09 10:41AM EDT | 2023-06-09 | 19.41 | 19.85 | 20.00 | +13.36 | +220.83% | 11,151 | 18,772 | 152.30% |
| TSLA230616C00230000 | 2023-06-09 10:40AM EDT | 2023-06-16 | 21.82 | 21.75 | 22.00 | +11.62 | +113.92% | 5,210 | 19,719 | 73.16% |
| TSLA230623C00230000 | 2023-06-09 10:40AM EDT | 2023-06-23 | 23.38 | 23.60 | 23.90 | +10.93 | +87.79% | 1,522 | 4,861 | 65.32% |
| TSLA230630C00230000 | 2023-06-09 10:40AM EDT | 2023-06-30 | 25.61 | 25.05 | 25.40 | +11.26 | +78.47% | 1,049 | 6,030 | 61.24% |
| TSLA230707C00230000 | 2023-06-09 10:39AM EDT | 2023-07-07 | 27.65 | 27.55 | 28.00 | +10.90 | +65.07% | 382 | 2,805 | 63.94% |
| TSLA230714C00230000 | 2023-06-09 10:40AM EDT | 2023-07-14 | 29.20 | 29.20 | 29.85 | +11.00 | +60.44% | 316 | 695 | 63.75% |
| TSLA230721C00230000 | 2023-06-09 10:40AM EDT | 2023-07-21 | 32.00 | 31.50 | 31.80 | +11.00 | +52.38% | 1,722 | 11,395 | 65.30% |
| TSLA230818C00230000 | 2023-06-09 10:41AM EDT | 2023-08-18 | 36.30 | 35.85 | 36.30 | +10.66 | +41.58% | 889 | 3,439 | 61.94% |
| TSLA230915C00230000 | 2023-06-09 10:40AM EDT | 2023-09-15 | 40.22 | 39.70 | 39.90 | +10.92 | +37.27% | 400 | 6,260 | 60.30% |
| TSLA231020C00230000 | 2023-06-09 10:40AM EDT | 2023-10-20 | 45.51 | 45.30 | 45.45 | +11.40 | +33.42% | 107 | 3,301 | 61.87% |
| TSLA231117C00230000 | 2023-06-09 10:27AM EDT | 2023-11-17 | 49.64 | 48.50 | 48.95 | +11.84 | +31.32% | 30 | 1,152 | 61.75% |
| TSLA231215C00230000 | 2023-06-09 10:40AM EDT | 2023-12-15 | 51.30 | 51.15 | 51.65 | +10.81 | +26.70% | 306 | 4,511 | 61.06% |
| TSLA240119C00230000 | 2023-06-09 10:39AM EDT | 2024-01-19 | 54.76 | 54.40 | 54.85 | +11.18 | +25.65% | 1,111 | 22,637 | 60.59% |
| TSLA240315C00230000 | 2023-06-09 10:15AM EDT | 2024-03-15 | 60.45 | 59.50 | 60.45 | +11.91 | +24.54% | 60 | 1,914 | 60.90% |
| TSLA240621C00230000 | 2023-06-09 10:34AM EDT | 2024-06-21 | 68.34 | 67.30 | 68.55 | +12.09 | +21.49% | 34 | 1,791 | 61.04% |
| TSLA240920C00230000 | 2023-06-09 10:31AM EDT | 2024-09-20 | 75.42 | 74.00 | 75.10 | +12.65 | +20.15% | 70 | 1,311 | 61.33% |
| TSLA250117C00230000 | 2023-06-09 10:31AM EDT | 2025-01-17 | 83.34 | 81.30 | 83.10 | +13.54 | +19.40% | 253 | 5,398 | 61.58% |
| TSLA250620C00230000 | 2023-06-09 10:35AM EDT | 2025-06-20 | 90.41 | 89.15 | 91.80 | +11.76 | +14.95% | 19 | 928 | 61.49% |
| TSLA251219C00230000 | 2023-06-09 10:37AM EDT | 2025-12-19 | 100.20 | 97.90 | 99.90 | +13.40 | +15.44% | 68 | 995 | 61.31% |
Ponepor9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230609P00230000 | 2023-06-09 10:41AM EDT | 2023-06-09 | 0.02 | 0.02 | 0.03 | -1.07 | -98.17% | 14,122 | 21,752 | 62.11% |
| TSLA230616P00230000 | 2023-06-09 10:41AM EDT | 2023-06-16 | 1.73 | 1.77 | 1.80 | -3.32 | -65.74% | 8,701 | 7,305 | 54.52% |
| TSLA230623P00230000 | 2023-06-09 10:41AM EDT | 2023-06-23 | 3.35 | 3.30 | 3.40 | -3.65 | -52.14% | 1,609 | 2,203 | 51.25% |
| TSLA230630P00230000 | 2023-06-09 10:39AM EDT | 2023-06-30 | 5.00 | 5.10 | 5.15 | -4.00 | -44.44% | 1,445 | 1,422 | 51.78% |
| TSLA230707P00230000 | 2023-06-09 10:41AM EDT | 2023-07-07 | 7.15 | 6.95 | 7.10 | -3.95 | -35.59% | 342 | 990 | 53.35% |
| TSLA230714P00230000 | 2023-06-09 10:40AM EDT | 2023-07-14 | 8.30 | 8.35 | 8.60 | -4.00 | -32.52% | 510 | 369 | 53.33% |
| TSLA230721P00230000 | 2023-06-09 10:40AM EDT | 2023-07-21 | 10.65 | 10.75 | 10.85 | -4.17 | -28.14% | 2,260 | 2,356 | 56.60% |
| TSLA230818P00230000 | 2023-06-09 10:38AM EDT | 2023-08-18 | 14.48 | 14.45 | 14.55 | -4.17 | -22.36% | 639 | 3,050 | 53.48% |
| TSLA230915P00230000 | 2023-06-09 10:39AM EDT | 2023-09-15 | 17.25 | 17.25 | 17.40 | -4.25 | -19.77% | 248 | 2,709 | 51.30% |
| TSLA231020P00230000 | 2023-06-09 10:30AM EDT | 2023-10-20 | 21.10 | 21.30 | 21.45 | -4.30 | -16.93% | 102 | 667 | 51.43% |
| TSLA231117P00230000 | 2023-06-09 10:24AM EDT | 2023-11-17 | 23.46 | 23.75 | 23.90 | -4.34 | -15.61% | 63 | 772 | 50.80% |
| TSLA231215P00230000 | 2023-06-09 10:31AM EDT | 2023-12-15 | 25.50 | 25.55 | 25.70 | -4.15 | -14.00% | 79 | 1,334 | 49.74% |
| TSLA240119P00230000 | 2023-06-09 10:40AM EDT | 2024-01-19 | 27.95 | 27.85 | 28.05 | -4.00 | -12.52% | 285 | 18,741 | 48.98% |
| TSLA240315P00230000 | 2023-06-09 10:20AM EDT | 2024-03-15 | 31.20 | 31.55 | 31.75 | -4.75 | -13.21% | 89 | 1,257 | 48.42% |
| TSLA240621P00230000 | 2023-06-09 10:35AM EDT | 2024-06-21 | 37.00 | 36.95 | 37.25 | -3.77 | -9.25% | 60 | 1,859 | 47.59% |
| TSLA240920P00230000 | 2023-06-09 10:35AM EDT | 2024-09-20 | 41.50 | 41.05 | 41.70 | -3.70 | -8.19% | 21 | 1,188 | 47.04% |
| TSLA250117P00230000 | 2023-06-09 10:39AM EDT | 2025-01-17 | 46.27 | 46.00 | 46.60 | -3.84 | -7.66% | 86 | 3,130 | 46.27% |
| TSLA250620P00230000 | 2023-06-09 10:35AM EDT | 2025-06-20 | 51.65 | 50.20 | 52.85 | -3.70 | -6.68% | 1 | 153 | 46.06% |
| TSLA251219P00230000 | 2023-06-09 10:34AM EDT | 2025-12-19 | 57.00 | 55.65 | 57.90 | -2.70 | -4.52% | 16 | 263 | 44.84% |
© 2023 Yahoo. Todos los derechos reservados.