TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Golpe:100.00
Llamadaspor2 de junio de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230602C001000002023-05-31 11:30AM EDT2023-06-0295.83103.55104.40-4.92-4.88%8110360.94%
TSLA230609C001000002023-05-31 10:11AM EDT2023-06-0997.00103.45104.70-3.00-3.00%115194.73%
TSLA230616C001000002023-05-31 12:31PM EDT2023-06-1697.00103.50105.00-2.90-2.90%233,294162.89%
TSLA230623C001000002023-05-26 2:40PM EDT2023-06-2396.38103.20105.250.00-34134.18%
TSLA230630C001000002023-05-30 10:47AM EDT2023-06-3099.50103.40105.500.00-44128.27%
TSLA230707C001000002023-05-26 2:54PM EDT2023-07-0797.20103.50105.550.00-1414118.16%
TSLA230721C001000002023-05-30 2:40PM EDT2023-07-2198.84103.85105.90-3.61-3.52%1503109.33%
TSLA230818C001000002023-05-30 12:44PM EDT2023-08-18100.55104.55106.000.00-310094.19%
TSLA230915C001000002023-05-30 10:26AM EDT2023-09-15103.51105.05107.600.00-22,63392.08%
TSLA231020C001000002023-05-31 9:59AM EDT2023-10-20103.89105.90108.90-0.94-0.90%341287.84%
TSLA231117C001000002023-05-30 12:39PM EDT2023-11-17102.95106.60109.850.00-133485.18%
TSLA231215C001000002023-05-30 3:35PM EDT2023-12-15105.50107.35110.750.00-482,24083.12%
TSLA240119C001000002023-05-31 2:07PM EDT2024-01-19106.45108.10111.75+2.63+2.53%519,67680.47%
TSLA240315C001000002023-05-31 12:17PM EDT2024-03-15105.02109.55113.45-4.93-4.48%103,47578.05%
TSLA240621C001000002023-05-31 1:02PM EDT2024-06-21107.55111.95116.65-3.55-3.20%135,51875.61%
TSLA240920C001000002023-05-31 1:57PM EDT2024-09-20112.40115.80118.50-0.60-0.53%2238274.98%
TSLA250117C001000002023-05-31 3:40PM EDT2025-01-17117.00118.50121.95-0.96-0.81%115,07973.49%
TSLA250620C001000002023-05-31 3:30PM EDT2025-06-20119.10120.95126.40-2.13-1.76%131,15571.71%
TSLA251219C001000002023-05-31 3:58PM EDT2025-12-19128.85125.30129.35+4.00+3.20%28070.11%
Ponepor2 de junio de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230602P001000002023-05-31 11:31AM EDT2023-06-020.010.000.010.00-30012,760300.00%
TSLA230609P001000002023-05-31 3:32PM EDT2023-06-090.010.000.02-0.01-50.00%576811146.88%
TSLA230616P001000002023-05-31 3:53PM EDT2023-06-160.030.030.04-0.01-25.00%6333,822124.22%
TSLA230623P001000002023-05-31 1:34PM EDT2023-06-230.040.030.05-0.01-20.00%178656105.47%
TSLA230630P001000002023-05-31 2:34PM EDT2023-06-300.080.050.10-0.02-20.00%269498.44%
TSLA230707P001000002023-05-26 2:33PM EDT2023-07-070.150.060.190.00-202094.34%
TSLA230721P001000002023-05-31 3:04PM EDT2023-07-210.250.230.26-0.02-7.41%24639,21087.79%
TSLA230818P001000002023-05-31 3:40PM EDT2023-08-180.480.470.49-0.06-11.11%914,20878.03%
TSLA230915P001000002023-05-31 3:55PM EDT2023-09-150.780.800.81-0.08-9.30%53319,90773.29%
TSLA231020P001000002023-05-31 3:59PM EDT2023-10-201.391.371.51-0.16-10.32%2341,65771.29%
TSLA231117P001000002023-05-31 3:32PM EDT2023-11-172.021.831.98-0.02-0.98%1166,60369.26%
TSLA231215P001000002023-05-31 3:45PM EDT2023-12-152.462.302.45-0.04-1.60%248067.58%
TSLA240119P001000002023-05-31 3:59PM EDT2024-01-192.932.823.10-0.12-3.93%59949,51265.80%
TSLA240315P001000002023-05-31 12:59PM EDT2024-03-154.303.854.05+0.29+7.23%774,54263.82%
TSLA240621P001000002023-05-31 3:47PM EDT2024-06-215.755.405.75+0.30+5.50%129,92761.05%
TSLA240920P001000002023-05-31 2:51PM EDT2024-09-207.256.907.25+0.25+3.57%16059.33%
TSLA250117P001000002023-05-31 3:17PM EDT2025-01-179.008.559.050.00-9915,86357.29%
TSLA250620P001000002023-05-31 3:54PM EDT2025-06-2011.0510.7512.30-0.15-1.34%76,91656.59%
TSLA251219P001000002023-05-31 3:57PM EDT2025-12-1913.1812.4013.30-0.22-1.64%1,6997,81653.07%