TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Golpe:105.00
Llamadaspor2 de junio de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230602C001050002023-05-24 1:09PM EDT2023-06-0277.0087.5089.150.00-2062257.03%
TSLA230609C001050002023-05-22 12:02PM EDT2023-06-0980.6587.5089.350.00-1212166.21%
TSLA230616C001050002023-05-26 1:04PM EDT2023-06-1692.8387.6589.50+14.33+18.25%2433139.45%
TSLA230630C001050002023-05-18 3:34PM EDT2023-06-3071.9887.9589.800.00-11115.09%
TSLA230721C001050002023-05-26 1:04PM EDT2023-07-2193.6788.5590.45+24.99+36.39%2340101.39%
TSLA230818C001050002023-05-16 2:54PM EDT2023-08-1865.2089.4091.400.00-63392.36%
TSLA230915C001050002023-05-26 10:38AM EDT2023-09-1588.9590.2592.45+3.52+4.12%19087.28%
TSLA231020C001050002023-05-26 1:04PM EDT2023-10-2096.5591.3594.00+16.82+21.10%1683.95%
TSLA231117C001050002023-05-24 10:17AM EDT2023-11-1780.4492.2595.000.00-14681.56%
TSLA231215C001050002023-05-23 10:00AM EDT2023-12-1592.7393.1096.050.00-331779.76%
TSLA240119C001050002023-05-26 11:34AM EDT2024-01-1994.5094.0597.25-0.88-0.92%21,26577.67%
TSLA240315C001050002023-05-16 11:53AM EDT2024-03-1575.8595.7599.300.00-182775.84%
TSLA240621C001050002023-05-24 10:06AM EDT2024-06-2187.0598.60101.500.00-179172.22%
TSLA240920C001050002023-05-11 3:03PM EDT2024-09-2082.20102.50104.300.00-418772.51%
TSLA250117C001050002023-05-26 10:37AM EDT2025-01-17105.00105.60107.85-0.51-0.48%135471.32%
TSLA250620C001050002023-05-23 9:58AM EDT2025-06-20109.18108.70112.550.00-121970.17%
TSLA251219C001050002023-05-18 11:04AM EDT2025-12-1996.69113.45115.550.00-26568.76%
Ponepor2 de junio de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230602P001050002023-05-26 3:52PM EDT2023-06-020.010.000.03-0.01-50.00%6,0461,462198.44%
TSLA230609P001050002023-05-26 3:45PM EDT2023-06-090.020.010.03-0.02-50.00%111394123.44%
TSLA230616P001050002023-05-26 3:57PM EDT2023-06-160.050.050.06-0.03-37.50%2168,380107.03%
TSLA230623P001050002023-05-26 3:55PM EDT2023-06-230.060.060.09-0.06-50.00%18778294.14%
TSLA230630P001050002023-05-26 12:53PM EDT2023-06-300.140.090.130.00-310187.11%
TSLA230721P001050002023-05-26 3:39PM EDT2023-07-210.370.340.37-0.09-19.57%404,40379.64%
TSLA230818P001050002023-05-26 3:11PM EDT2023-08-180.720.720.76-0.18-20.00%7546873.00%
TSLA230915P001050002023-05-26 3:11PM EDT2023-09-151.121.151.25-0.33-22.76%802,62069.19%
TSLA231020P001050002023-05-26 3:38PM EDT2023-10-202.021.932.04-0.33-14.04%703,70867.36%
TSLA231117P001050002023-05-26 3:26PM EDT2023-11-172.532.512.64-0.48-15.95%141,96865.72%
TSLA231215P001050002023-05-26 3:44PM EDT2023-12-153.153.053.20-0.50-13.70%1542,39064.15%
TSLA240119P001050002023-05-26 3:44PM EDT2024-01-193.833.753.90-0.62-13.93%742,52762.63%
TSLA240315P001050002023-05-26 10:36AM EDT2024-03-155.304.855.10-0.30-5.36%11,14060.91%
TSLA240621P001050002023-05-26 3:56PM EDT2024-06-216.766.556.95-0.82-10.82%11,12058.25%
TSLA240920P001050002023-05-25 2:23PM EDT2024-09-209.158.208.750.00-176256.90%
TSLA250117P001050002023-05-26 12:53PM EDT2025-01-1710.6010.1510.80-1.70-13.82%61,65355.29%
TSLA250620P001050002023-05-26 1:06PM EDT2025-06-2012.5011.6514.00-1.38-9.94%148153.65%
TSLA251219P001050002023-05-26 1:31PM EDT2025-12-1914.9014.2516.05-0.90-5.70%64951.86%