TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Golpe:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230602C00105000 | 2023-05-24 1:09PM EDT | 2023-06-02 | 77.00 | 87.50 | 89.15 | 0.00 | - | 20 | 62 | 257.03% |
| TSLA230609C00105000 | 2023-05-22 12:02PM EDT | 2023-06-09 | 80.65 | 87.50 | 89.35 | 0.00 | - | 12 | 12 | 166.21% |
| TSLA230616C00105000 | 2023-05-26 1:04PM EDT | 2023-06-16 | 92.83 | 87.65 | 89.50 | +14.33 | +18.25% | 2 | 433 | 139.45% |
| TSLA230630C00105000 | 2023-05-18 3:34PM EDT | 2023-06-30 | 71.98 | 87.95 | 89.80 | 0.00 | - | 1 | 1 | 115.09% |
| TSLA230721C00105000 | 2023-05-26 1:04PM EDT | 2023-07-21 | 93.67 | 88.55 | 90.45 | +24.99 | +36.39% | 2 | 340 | 101.39% |
| TSLA230818C00105000 | 2023-05-16 2:54PM EDT | 2023-08-18 | 65.20 | 89.40 | 91.40 | 0.00 | - | 6 | 33 | 92.36% |
| TSLA230915C00105000 | 2023-05-26 10:38AM EDT | 2023-09-15 | 88.95 | 90.25 | 92.45 | +3.52 | +4.12% | 1 | 90 | 87.28% |
| TSLA231020C00105000 | 2023-05-26 1:04PM EDT | 2023-10-20 | 96.55 | 91.35 | 94.00 | +16.82 | +21.10% | 1 | 6 | 83.95% |
| TSLA231117C00105000 | 2023-05-24 10:17AM EDT | 2023-11-17 | 80.44 | 92.25 | 95.00 | 0.00 | - | 1 | 46 | 81.56% |
| TSLA231215C00105000 | 2023-05-23 10:00AM EDT | 2023-12-15 | 92.73 | 93.10 | 96.05 | 0.00 | - | 3 | 317 | 79.76% |
| TSLA240119C00105000 | 2023-05-26 11:34AM EDT | 2024-01-19 | 94.50 | 94.05 | 97.25 | -0.88 | -0.92% | 2 | 1,265 | 77.67% |
| TSLA240315C00105000 | 2023-05-16 11:53AM EDT | 2024-03-15 | 75.85 | 95.75 | 99.30 | 0.00 | - | 1 | 827 | 75.84% |
| TSLA240621C00105000 | 2023-05-24 10:06AM EDT | 2024-06-21 | 87.05 | 98.60 | 101.50 | 0.00 | - | 1 | 791 | 72.22% |
| TSLA240920C00105000 | 2023-05-11 3:03PM EDT | 2024-09-20 | 82.20 | 102.50 | 104.30 | 0.00 | - | 4 | 187 | 72.51% |
| TSLA250117C00105000 | 2023-05-26 10:37AM EDT | 2025-01-17 | 105.00 | 105.60 | 107.85 | -0.51 | -0.48% | 1 | 354 | 71.32% |
| TSLA250620C00105000 | 2023-05-23 9:58AM EDT | 2025-06-20 | 109.18 | 108.70 | 112.55 | 0.00 | - | 1 | 219 | 70.17% |
| TSLA251219C00105000 | 2023-05-18 11:04AM EDT | 2025-12-19 | 96.69 | 113.45 | 115.55 | 0.00 | - | 2 | 65 | 68.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230602P00105000 | 2023-05-26 3:52PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 6,046 | 1,462 | 198.44% |
| TSLA230609P00105000 | 2023-05-26 3:45PM EDT | 2023-06-09 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 111 | 394 | 123.44% |
| TSLA230616P00105000 | 2023-05-26 3:57PM EDT | 2023-06-16 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 216 | 8,380 | 107.03% |
| TSLA230623P00105000 | 2023-05-26 3:55PM EDT | 2023-06-23 | 0.06 | 0.06 | 0.09 | -0.06 | -50.00% | 187 | 782 | 94.14% |
| TSLA230630P00105000 | 2023-05-26 12:53PM EDT | 2023-06-30 | 0.14 | 0.09 | 0.13 | 0.00 | - | 3 | 101 | 87.11% |
| TSLA230721P00105000 | 2023-05-26 3:39PM EDT | 2023-07-21 | 0.37 | 0.34 | 0.37 | -0.09 | -19.57% | 40 | 4,403 | 79.64% |
| TSLA230818P00105000 | 2023-05-26 3:11PM EDT | 2023-08-18 | 0.72 | 0.72 | 0.76 | -0.18 | -20.00% | 75 | 468 | 73.00% |
| TSLA230915P00105000 | 2023-05-26 3:11PM EDT | 2023-09-15 | 1.12 | 1.15 | 1.25 | -0.33 | -22.76% | 80 | 2,620 | 69.19% |
| TSLA231020P00105000 | 2023-05-26 3:38PM EDT | 2023-10-20 | 2.02 | 1.93 | 2.04 | -0.33 | -14.04% | 70 | 3,708 | 67.36% |
| TSLA231117P00105000 | 2023-05-26 3:26PM EDT | 2023-11-17 | 2.53 | 2.51 | 2.64 | -0.48 | -15.95% | 14 | 1,968 | 65.72% |
| TSLA231215P00105000 | 2023-05-26 3:44PM EDT | 2023-12-15 | 3.15 | 3.05 | 3.20 | -0.50 | -13.70% | 154 | 2,390 | 64.15% |
| TSLA240119P00105000 | 2023-05-26 3:44PM EDT | 2024-01-19 | 3.83 | 3.75 | 3.90 | -0.62 | -13.93% | 74 | 2,527 | 62.63% |
| TSLA240315P00105000 | 2023-05-26 10:36AM EDT | 2024-03-15 | 5.30 | 4.85 | 5.10 | -0.30 | -5.36% | 1 | 1,140 | 60.91% |
| TSLA240621P00105000 | 2023-05-26 3:56PM EDT | 2024-06-21 | 6.76 | 6.55 | 6.95 | -0.82 | -10.82% | 1 | 1,120 | 58.25% |
| TSLA240920P00105000 | 2023-05-25 2:23PM EDT | 2024-09-20 | 9.15 | 8.20 | 8.75 | 0.00 | - | 1 | 762 | 56.90% |
| TSLA250117P00105000 | 2023-05-26 12:53PM EDT | 2025-01-17 | 10.60 | 10.15 | 10.80 | -1.70 | -13.82% | 6 | 1,653 | 55.29% |
| TSLA250620P00105000 | 2023-05-26 1:06PM EDT | 2025-06-20 | 12.50 | 11.65 | 14.00 | -1.38 | -9.94% | 1 | 481 | 53.65% |
| TSLA251219P00105000 | 2023-05-26 1:31PM EDT | 2025-12-19 | 14.90 | 14.25 | 16.05 | -0.90 | -5.70% | 6 | 49 | 51.86% |
© 2023 Yahoo. Todos los derechos reservados.