TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Golpe:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230602C00250000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8,430 | 6,166 | 50.00% |
| TSLA230609C00250000 | 2023-05-26 3:59PM EDT | 2023-06-09 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2,465 | 3,842 | 25.00% |
| TSLA230616C00250000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 0.48 | 0.00 | 0.00 | 0.00 | - | 7,802 | 22,744 | 25.00% |
| TSLA230623C00250000 | 2023-05-26 3:59PM EDT | 2023-06-23 | 0.70 | 0.00 | 0.00 | 0.00 | - | 352 | 360 | 25.00% |
| TSLA230630C00250000 | 2023-05-26 3:58PM EDT | 2023-06-30 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1,082 | 1,105 | 12.50% |
| TSLA230707C00250000 | 2023-05-26 3:41PM EDT | 2023-07-07 | 1.61 | 0.00 | 0.00 | 0.00 | - | 120 | 103 | 12.50% |
| TSLA230721C00250000 | 2023-05-26 3:59PM EDT | 2023-07-21 | 2.82 | 0.00 | 0.00 | 0.00 | - | 7,728 | 32,620 | 12.50% |
| TSLA230818C00250000 | 2023-05-26 3:48PM EDT | 2023-08-18 | 4.60 | 0.00 | 0.00 | 0.00 | - | 880 | 4,618 | 12.50% |
| TSLA230915C00250000 | 2023-05-26 3:49PM EDT | 2023-09-15 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2,511 | 12,607 | 12.50% |
| TSLA231020C00250000 | 2023-05-26 3:53PM EDT | 2023-10-20 | 9.40 | 0.00 | 0.00 | 0.00 | - | 561 | 2,412 | 6.25% |
| TSLA231117C00250000 | 2023-05-26 3:07PM EDT | 2023-11-17 | 12.95 | 0.00 | 0.00 | 0.00 | - | 184 | 928 | 6.25% |
| TSLA231215C00250000 | 2023-05-26 3:49PM EDT | 2023-12-15 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1,226 | 15,737 | 6.25% |
| TSLA240119C00250000 | 2023-05-26 3:58PM EDT | 2024-01-19 | 16.00 | 0.00 | 0.00 | 0.00 | - | 3,660 | 24,959 | 6.25% |
| TSLA240315C00250000 | 2023-05-26 3:53PM EDT | 2024-03-15 | 19.45 | 0.00 | 0.00 | 0.00 | - | 426 | 4,396 | 6.25% |
| TSLA240621C00250000 | 2023-05-26 3:22PM EDT | 2024-06-21 | 27.20 | 0.00 | 0.00 | 0.00 | - | 509 | 6,580 | 6.25% |
| TSLA240920C00250000 | 2023-05-26 2:44PM EDT | 2024-09-20 | 32.45 | 0.00 | 0.00 | 0.00 | - | 48 | 1,242 | 6.25% |
| TSLA250117C00250000 | 2023-05-26 3:59PM EDT | 2025-01-17 | 37.25 | 0.00 | 0.00 | 0.00 | - | 1,746 | 11,607 | 3.13% |
| TSLA250620C00250000 | 2023-05-26 3:53PM EDT | 2025-06-20 | 44.05 | 0.00 | 0.00 | 0.00 | - | 190 | 2,796 | 3.13% |
| TSLA251219C00250000 | 2023-05-26 3:48PM EDT | 2025-12-19 | 51.58 | 0.00 | 0.00 | 0.00 | - | 93 | 1,705 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230602P00250000 | 2023-05-26 11:51AM EDT | 2023-06-02 | 55.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA230609P00250000 | 2023-05-26 3:16PM EDT | 2023-06-09 | 53.46 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| TSLA230616P00250000 | 2023-05-26 3:46PM EDT | 2023-06-16 | 57.30 | 0.00 | 0.00 | 0.00 | - | 17 | 954 | 0.00% |
| TSLA230623P00250000 | 2023-05-26 12:39PM EDT | 2023-06-23 | 55.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA230630P00250000 | 2023-05-26 11:56AM EDT | 2023-06-30 | 55.77 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| TSLA230721P00250000 | 2023-05-26 3:21PM EDT | 2023-07-21 | 55.65 | 0.00 | 0.00 | 0.00 | - | 4 | 522 | 0.00% |
| TSLA230818P00250000 | 2023-05-26 1:19PM EDT | 2023-08-18 | 56.60 | 0.00 | 0.00 | 0.00 | - | 20 | 47 | 0.00% |
| TSLA230915P00250000 | 2023-05-24 10:55AM EDT | 2023-09-15 | 72.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4,798 | 0.00% |
| TSLA231020P00250000 | 2023-05-26 12:32PM EDT | 2023-10-20 | 61.75 | 0.00 | 0.00 | 0.00 | - | 26 | 347 | 0.00% |
| TSLA231117P00250000 | 2023-05-26 12:39PM EDT | 2023-11-17 | 63.04 | 0.00 | 0.00 | 0.00 | - | 7 | 332 | 0.00% |
| TSLA231215P00250000 | 2023-05-26 12:38PM EDT | 2023-12-15 | 64.10 | 0.00 | 0.00 | 0.00 | - | 13 | 3,802 | 0.00% |
| TSLA240119P00250000 | 2023-05-26 3:06PM EDT | 2024-01-19 | 64.70 | 0.00 | 0.00 | 0.00 | - | 17 | 5,946 | 0.00% |
| TSLA240315P00250000 | 2023-05-26 2:32PM EDT | 2024-03-15 | 66.83 | 0.00 | 0.00 | 0.00 | - | 10 | 2,861 | 0.00% |
| TSLA240621P00250000 | 2023-05-26 1:07PM EDT | 2024-06-21 | 68.85 | 0.00 | 0.00 | 0.00 | - | 330 | 4,536 | 0.00% |
| TSLA240920P00250000 | 2023-05-23 3:26PM EDT | 2024-09-20 | 79.45 | 0.00 | 0.00 | 0.00 | - | 40 | 655 | 0.00% |
| TSLA250117P00250000 | 2023-05-26 2:01PM EDT | 2025-01-17 | 77.50 | 0.00 | 0.00 | 0.00 | - | 12 | 5,249 | 0.00% |
| TSLA250620P00250000 | 2023-05-26 2:22PM EDT | 2025-06-20 | 81.39 | 0.00 | 0.00 | 0.00 | - | 52 | 1,567 | 0.00% |
| TSLA251219P00250000 | 2023-05-26 2:55PM EDT | 2025-12-19 | 85.40 | 0.00 | 0.00 | 0.00 | - | 18 | 150 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.