TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Golpe:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230602C00270000 | 2023-05-26 3:58PM EDT | 2023-06-02 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 129 | 348 | 101.56% |
| TSLA230609C00270000 | 2023-05-26 3:52PM EDT | 2023-06-09 | 0.10 | 0.10 | 0.11 | +0.05 | +100.00% | 171 | 713 | 78.91% |
| TSLA230616C00270000 | 2023-05-26 3:40PM EDT | 2023-06-16 | 0.27 | 0.24 | 0.26 | +0.16 | +145.45% | 434 | 2,142 | 70.51% |
| TSLA230623C00270000 | 2023-05-26 3:40PM EDT | 2023-06-23 | 0.38 | 0.34 | 0.39 | +0.19 | +100.00% | 66 | 34 | 63.97% |
| TSLA230630C00270000 | 2023-05-26 3:48PM EDT | 2023-06-30 | 0.51 | 0.50 | 0.56 | +0.26 | +104.00% | 201 | 198 | 60.45% |
| TSLA230707C00270000 | 2023-05-26 1:08PM EDT | 2023-07-07 | 1.04 | 0.27 | 1.60 | +1.04 | - | 2 | - | 61.06% |
| TSLA230721C00270000 | 2023-05-26 3:52PM EDT | 2023-07-21 | 1.57 | 1.56 | 1.64 | +0.71 | +82.56% | 411 | 1,853 | 59.01% |
| TSLA230818C00270000 | 2023-05-26 3:51PM EDT | 2023-08-18 | 2.78 | 2.89 | 2.99 | +0.98 | +54.44% | 399 | 1,211 | 55.81% |
| TSLA230915C00270000 | 2023-05-26 3:57PM EDT | 2023-09-15 | 4.29 | 4.20 | 4.35 | +1.58 | +58.30% | 145 | 2,450 | 53.71% |
| TSLA231020C00270000 | 2023-05-26 3:40PM EDT | 2023-10-20 | 6.80 | 6.55 | 6.85 | +1.99 | +41.37% | 80 | 506 | 54.23% |
| TSLA231117C00270000 | 2023-05-26 2:08PM EDT | 2023-11-17 | 9.10 | 8.30 | 8.65 | +3.20 | +54.24% | 4 | 668 | 54.11% |
| TSLA231215C00270000 | 2023-05-26 3:53PM EDT | 2023-12-15 | 9.82 | 9.85 | 10.15 | +2.54 | +34.89% | 324 | 4,515 | 53.56% |
| TSLA240119C00270000 | 2023-05-26 3:52PM EDT | 2024-01-19 | 11.80 | 11.90 | 12.20 | +2.54 | +27.43% | 261 | 6,375 | 53.40% |
| TSLA240315C00270000 | 2023-05-26 3:15PM EDT | 2024-03-15 | 16.85 | 15.35 | 15.75 | +4.35 | +34.80% | 3 | 609 | 53.78% |
| TSLA240621C00270000 | 2023-05-26 3:51PM EDT | 2024-06-21 | 20.86 | 20.90 | 21.55 | +3.46 | +19.89% | 64 | 1,720 | 54.21% |
| TSLA240920C00270000 | 2023-05-26 3:49PM EDT | 2024-09-20 | 25.45 | 25.45 | 26.80 | +3.58 | +16.37% | 5 | 854 | 54.56% |
| TSLA250117C00270000 | 2023-05-26 1:48PM EDT | 2025-01-17 | 33.68 | 30.95 | 32.70 | +6.38 | +23.37% | 16 | 2,906 | 54.70% |
| TSLA250620C00270000 | 2023-05-26 1:25PM EDT | 2025-06-20 | 41.38 | 37.05 | 39.70 | +7.27 | +21.31% | 7 | 1,410 | 54.73% |
| TSLA251219C00270000 | 2023-05-26 2:24PM EDT | 2025-12-19 | 48.25 | 44.90 | 47.25 | +7.95 | +19.73% | 8 | 315 | 55.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230609P00270000 | 2023-05-26 1:44PM EDT | 2023-06-09 | 73.60 | 75.90 | 77.75 | -25.80 | -25.96% | 1 | 0 | 111.18% |
| TSLA230616P00270000 | 2023-05-22 3:55PM EDT | 2023-06-16 | 81.04 | 75.95 | 77.80 | 0.00 | - | 1 | 0 | 57.03% |
| TSLA230721P00270000 | 2023-04-21 10:33AM EDT | 2023-07-21 | 106.37 | 88.15 | 92.35 | 0.00 | - | 1 | 0 | 117.00% |
| TSLA230818P00270000 | 2023-05-19 3:46PM EDT | 2023-08-18 | 90.00 | 76.90 | 78.75 | 0.00 | - | 1 | 0 | 50.04% |
| TSLA230915P00270000 | 2023-05-23 3:43PM EDT | 2023-09-15 | 84.65 | 77.60 | 79.40 | 0.00 | - | 231 | 231 | 46.52% |
| TSLA231020P00270000 | 2023-05-26 10:20AM EDT | 2023-10-20 | 82.15 | 79.30 | 80.10 | -25.10 | -23.40% | 1 | 65 | 43.27% |
| TSLA231117P00270000 | 2023-04-27 9:58AM EDT | 2023-11-17 | 115.95 | 80.05 | 81.20 | 0.00 | - | 1 | 60 | 43.16% |
| TSLA231215P00270000 | 2023-05-05 12:41PM EDT | 2023-12-15 | 102.50 | 80.65 | 82.15 | 0.00 | - | 2 | 603 | 42.63% |
| TSLA240119P00270000 | 2023-05-26 12:19PM EDT | 2024-01-19 | 82.05 | 81.75 | 83.35 | -6.95 | -7.81% | 2 | 4,271 | 42.15% |
| TSLA240315P00270000 | 2023-05-08 9:39AM EDT | 2024-03-15 | 101.10 | 83.20 | 85.40 | 0.00 | - | 2 | 17 | 41.87% |
| TSLA240621P00270000 | 2023-05-26 12:58PM EDT | 2024-06-21 | 85.44 | 86.40 | 88.35 | -7.86 | -8.42% | 3 | 1,894 | 40.79% |
| TSLA240920P00270000 | 2023-05-16 11:25AM EDT | 2024-09-20 | 107.10 | 89.10 | 91.40 | 0.00 | - | 4 | 662 | 40.71% |
| TSLA250117P00270000 | 2023-05-26 3:38PM EDT | 2025-01-17 | 93.00 | 92.05 | 94.95 | -6.30 | -6.34% | 20 | 1,284 | 40.41% |
| TSLA250620P00270000 | 2023-05-26 10:01AM EDT | 2025-06-20 | 99.00 | 94.75 | 99.45 | -4.95 | -4.76% | 2 | 96 | 40.35% |
| TSLA251219P00270000 | 2023-05-26 10:34AM EDT | 2025-12-19 | 102.70 | 99.15 | 102.45 | -0.30 | -0.29% | 2 | 19 | 38.74% |
© 2023 Yahoo. Todos los derechos reservados.