TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Golpe:100.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230602C00100000 | 2023-05-31 11:30AM EDT | 2023-06-02 | 95.83 | 103.55 | 104.40 | -4.92 | -4.88% | 8 | 110 | 360.94% |
| TSLA230609C00100000 | 2023-05-31 10:11AM EDT | 2023-06-09 | 97.00 | 103.45 | 104.70 | -3.00 | -3.00% | 11 | 5 | 194.73% |
| TSLA230616C00100000 | 2023-05-31 12:31PM EDT | 2023-06-16 | 97.00 | 103.50 | 105.00 | -2.90 | -2.90% | 23 | 3,294 | 162.89% |
| TSLA230623C00100000 | 2023-05-26 2:40PM EDT | 2023-06-23 | 96.38 | 103.20 | 105.25 | 0.00 | - | 3 | 4 | 134.18% |
| TSLA230630C00100000 | 2023-05-30 10:47AM EDT | 2023-06-30 | 99.50 | 103.40 | 105.50 | 0.00 | - | 4 | 4 | 128.27% |
| TSLA230707C00100000 | 2023-05-26 2:54PM EDT | 2023-07-07 | 97.20 | 103.50 | 105.55 | 0.00 | - | 14 | 14 | 118.16% |
| TSLA230721C00100000 | 2023-05-30 2:40PM EDT | 2023-07-21 | 98.84 | 103.85 | 105.90 | -3.61 | -3.52% | 1 | 503 | 109.33% |
| TSLA230818C00100000 | 2023-05-30 12:44PM EDT | 2023-08-18 | 100.55 | 104.55 | 106.00 | 0.00 | - | 3 | 100 | 94.19% |
| TSLA230915C00100000 | 2023-05-30 10:26AM EDT | 2023-09-15 | 103.51 | 105.05 | 107.60 | 0.00 | - | 2 | 2,633 | 92.08% |
| TSLA231020C00100000 | 2023-05-31 9:59AM EDT | 2023-10-20 | 103.89 | 105.90 | 108.90 | -0.94 | -0.90% | 3 | 412 | 87.84% |
| TSLA231117C00100000 | 2023-05-30 12:39PM EDT | 2023-11-17 | 102.95 | 106.60 | 109.85 | 0.00 | - | 1 | 334 | 85.18% |
| TSLA231215C00100000 | 2023-05-30 3:35PM EDT | 2023-12-15 | 105.50 | 107.35 | 110.75 | 0.00 | - | 48 | 2,240 | 83.12% |
| TSLA240119C00100000 | 2023-05-31 2:07PM EDT | 2024-01-19 | 106.45 | 108.10 | 111.75 | +2.63 | +2.53% | 5 | 19,676 | 80.47% |
| TSLA240315C00100000 | 2023-05-31 12:17PM EDT | 2024-03-15 | 105.02 | 109.55 | 113.45 | -4.93 | -4.48% | 10 | 3,475 | 78.05% |
| TSLA240621C00100000 | 2023-05-31 1:02PM EDT | 2024-06-21 | 107.55 | 111.95 | 116.65 | -3.55 | -3.20% | 13 | 5,518 | 75.61% |
| TSLA240920C00100000 | 2023-05-31 1:57PM EDT | 2024-09-20 | 112.40 | 115.80 | 118.50 | -0.60 | -0.53% | 22 | 382 | 74.98% |
| TSLA250117C00100000 | 2023-05-31 3:40PM EDT | 2025-01-17 | 117.00 | 118.50 | 121.95 | -0.96 | -0.81% | 11 | 5,079 | 73.49% |
| TSLA250620C00100000 | 2023-05-31 3:30PM EDT | 2025-06-20 | 119.10 | 120.95 | 126.40 | -2.13 | -1.76% | 13 | 1,155 | 71.71% |
| TSLA251219C00100000 | 2023-05-31 3:58PM EDT | 2025-12-19 | 128.85 | 125.30 | 129.35 | +4.00 | +3.20% | 28 | 0 | 70.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230602P00100000 | 2023-05-31 11:31AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 12,760 | 300.00% |
| TSLA230609P00100000 | 2023-05-31 3:32PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 576 | 811 | 146.88% |
| TSLA230616P00100000 | 2023-05-31 3:53PM EDT | 2023-06-16 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 63 | 33,822 | 124.22% |
| TSLA230623P00100000 | 2023-05-31 1:34PM EDT | 2023-06-23 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 178 | 656 | 105.47% |
| TSLA230630P00100000 | 2023-05-31 2:34PM EDT | 2023-06-30 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 2 | 694 | 98.44% |
| TSLA230707P00100000 | 2023-05-26 2:33PM EDT | 2023-07-07 | 0.15 | 0.06 | 0.19 | 0.00 | - | 20 | 20 | 94.34% |
| TSLA230721P00100000 | 2023-05-31 3:04PM EDT | 2023-07-21 | 0.25 | 0.23 | 0.26 | -0.02 | -7.41% | 246 | 39,210 | 87.79% |
| TSLA230818P00100000 | 2023-05-31 3:40PM EDT | 2023-08-18 | 0.48 | 0.47 | 0.49 | -0.06 | -11.11% | 91 | 4,208 | 78.03% |
| TSLA230915P00100000 | 2023-05-31 3:55PM EDT | 2023-09-15 | 0.78 | 0.80 | 0.81 | -0.08 | -9.30% | 533 | 19,907 | 73.29% |
| TSLA231020P00100000 | 2023-05-31 3:59PM EDT | 2023-10-20 | 1.39 | 1.37 | 1.51 | -0.16 | -10.32% | 234 | 1,657 | 71.29% |
| TSLA231117P00100000 | 2023-05-31 3:32PM EDT | 2023-11-17 | 2.02 | 1.83 | 1.98 | -0.02 | -0.98% | 116 | 6,603 | 69.26% |
| TSLA231215P00100000 | 2023-05-31 3:45PM EDT | 2023-12-15 | 2.46 | 2.30 | 2.45 | -0.04 | -1.60% | 248 | 0 | 67.58% |
| TSLA240119P00100000 | 2023-05-31 3:59PM EDT | 2024-01-19 | 2.93 | 2.82 | 3.10 | -0.12 | -3.93% | 599 | 49,512 | 65.80% |
| TSLA240315P00100000 | 2023-05-31 12:59PM EDT | 2024-03-15 | 4.30 | 3.85 | 4.05 | +0.29 | +7.23% | 77 | 4,542 | 63.82% |
| TSLA240621P00100000 | 2023-05-31 3:47PM EDT | 2024-06-21 | 5.75 | 5.40 | 5.75 | +0.30 | +5.50% | 12 | 9,927 | 61.05% |
| TSLA240920P00100000 | 2023-05-31 2:51PM EDT | 2024-09-20 | 7.25 | 6.90 | 7.25 | +0.25 | +3.57% | 16 | 0 | 59.33% |
| TSLA250117P00100000 | 2023-05-31 3:17PM EDT | 2025-01-17 | 9.00 | 8.55 | 9.05 | 0.00 | - | 99 | 15,863 | 57.29% |
| TSLA250620P00100000 | 2023-05-31 3:54PM EDT | 2025-06-20 | 11.05 | 10.75 | 12.30 | -0.15 | -1.34% | 7 | 6,916 | 56.59% |
| TSLA251219P00100000 | 2023-05-31 3:57PM EDT | 2025-12-19 | 13.18 | 12.40 | 13.30 | -0.22 | -1.64% | 1,699 | 7,816 | 53.07% |
© 2023 Yahoo. Todos los derechos reservados.