TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Golpe:270.00
Llamadaspor2 de junio de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230602C002700002023-05-26 3:58PM EDT2023-06-020.020.010.03+0.01+100.00%129348101.56%
TSLA230609C002700002023-05-26 3:52PM EDT2023-06-090.100.100.11+0.05+100.00%17171378.91%
TSLA230616C002700002023-05-26 3:40PM EDT2023-06-160.270.240.26+0.16+145.45%4342,14270.51%
TSLA230623C002700002023-05-26 3:40PM EDT2023-06-230.380.340.39+0.19+100.00%663463.97%
TSLA230630C002700002023-05-26 3:48PM EDT2023-06-300.510.500.56+0.26+104.00%20119860.45%
TSLA230707C002700002023-05-26 1:08PM EDT2023-07-071.040.271.60+1.04-2-61.06%
TSLA230721C002700002023-05-26 3:52PM EDT2023-07-211.571.561.64+0.71+82.56%4111,85359.01%
TSLA230818C002700002023-05-26 3:51PM EDT2023-08-182.782.892.99+0.98+54.44%3991,21155.81%
TSLA230915C002700002023-05-26 3:57PM EDT2023-09-154.294.204.35+1.58+58.30%1452,45053.71%
TSLA231020C002700002023-05-26 3:40PM EDT2023-10-206.806.556.85+1.99+41.37%8050654.23%
TSLA231117C002700002023-05-26 2:08PM EDT2023-11-179.108.308.65+3.20+54.24%466854.11%
TSLA231215C002700002023-05-26 3:53PM EDT2023-12-159.829.8510.15+2.54+34.89%3244,51553.56%
TSLA240119C002700002023-05-26 3:52PM EDT2024-01-1911.8011.9012.20+2.54+27.43%2616,37553.40%
TSLA240315C002700002023-05-26 3:15PM EDT2024-03-1516.8515.3515.75+4.35+34.80%360953.78%
TSLA240621C002700002023-05-26 3:51PM EDT2024-06-2120.8620.9021.55+3.46+19.89%641,72054.21%
TSLA240920C002700002023-05-26 3:49PM EDT2024-09-2025.4525.4526.80+3.58+16.37%585454.56%
TSLA250117C002700002023-05-26 1:48PM EDT2025-01-1733.6830.9532.70+6.38+23.37%162,90654.70%
TSLA250620C002700002023-05-26 1:25PM EDT2025-06-2041.3837.0539.70+7.27+21.31%71,41054.73%
TSLA251219C002700002023-05-26 2:24PM EDT2025-12-1948.2544.9047.25+7.95+19.73%831555.36%
Ponepor2 de junio de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230609P002700002023-05-26 1:44PM EDT2023-06-0973.6075.9077.75-25.80-25.96%10111.18%
TSLA230616P002700002023-05-22 3:55PM EDT2023-06-1681.0475.9577.800.00-1057.03%
TSLA230721P002700002023-04-21 10:33AM EDT2023-07-21106.3788.1592.350.00-10117.00%
TSLA230818P002700002023-05-19 3:46PM EDT2023-08-1890.0076.9078.750.00-1050.04%
TSLA230915P002700002023-05-23 3:43PM EDT2023-09-1584.6577.6079.400.00-23123146.52%
TSLA231020P002700002023-05-26 10:20AM EDT2023-10-2082.1579.3080.10-25.10-23.40%16543.27%
TSLA231117P002700002023-04-27 9:58AM EDT2023-11-17115.9580.0581.200.00-16043.16%
TSLA231215P002700002023-05-05 12:41PM EDT2023-12-15102.5080.6582.150.00-260342.63%
TSLA240119P002700002023-05-26 12:19PM EDT2024-01-1982.0581.7583.35-6.95-7.81%24,27142.15%
TSLA240315P002700002023-05-08 9:39AM EDT2024-03-15101.1083.2085.400.00-21741.87%
TSLA240621P002700002023-05-26 12:58PM EDT2024-06-2185.4486.4088.35-7.86-8.42%31,89440.79%
TSLA240920P002700002023-05-16 11:25AM EDT2024-09-20107.1089.1091.400.00-466240.71%
TSLA250117P002700002023-05-26 3:38PM EDT2025-01-1793.0092.0594.95-6.30-6.34%201,28440.41%
TSLA250620P002700002023-05-26 10:01AM EDT2025-06-2099.0094.7599.45-4.95-4.76%29640.35%
TSLA251219P002700002023-05-26 10:34AM EDT2025-12-19102.7099.15102.45-0.30-0.29%21938.74%