TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Golpe:120.00
Llamadaspor2 de junio de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230602C001200002023-05-26 3:31PM EDT2023-06-0274.1072.7074.15+9.44+14.60%14105180.47%
TSLA230609C001200002023-05-26 2:14PM EDT2023-06-0976.2372.7074.40+9.83+14.80%4152130.57%
TSLA230616C001200002023-05-26 1:30PM EDT2023-06-1677.4272.9074.60+12.81+19.83%414,367113.28%
TSLA230623C001200002023-05-26 11:55AM EDT2023-06-2374.6073.1074.75+2.34+3.24%2624102.44%
TSLA230630C001200002023-05-26 3:26PM EDT2023-06-3076.8073.1575.05+19.60+34.27%1295.17%
TSLA230707C001200002023-05-26 10:21AM EDT2023-07-0770.8773.4075.30+70.87-52091.11%
TSLA230721C001200002023-05-26 3:09PM EDT2023-07-2178.5074.0075.95+12.29+18.56%115,58786.72%
TSLA230818C001200002023-05-26 1:32PM EDT2023-08-1880.0075.2576.75+16.50+25.98%125,59579.33%
TSLA230915C001200002023-05-26 12:09PM EDT2023-09-1578.1276.4078.20+11.32+16.95%883576.64%
TSLA231020C001200002023-05-26 3:57PM EDT2023-10-2080.9078.1580.80+1.90+2.41%2,4144776.89%
TSLA231117C001200002023-05-26 1:03PM EDT2023-11-1785.4079.4081.50+5.86+7.37%22574.21%
TSLA231215C001200002023-05-26 11:16AM EDT2023-12-1579.6780.1082.30+10.47+15.13%121,09671.48%
TSLA240119C001200002023-05-26 1:08PM EDT2024-01-1987.3081.4584.00+12.43+16.60%1273,39070.69%
TSLA240315C001200002023-05-26 3:19PM EDT2024-03-1588.5983.6086.35+14.79+20.04%327769.53%
TSLA240621C001200002023-05-26 11:45AM EDT2024-06-2188.5387.1590.40+5.18+6.21%460068.44%
TSLA240920C001200002023-05-22 3:42PM EDT2024-09-2088.6591.9593.350.00-473368.93%
TSLA250117C001200002023-05-26 3:10PM EDT2025-01-1799.9595.7097.40+10.20+11.36%327,88668.16%
TSLA250620C001200002023-05-23 1:05PM EDT2025-06-2096.6099.50102.450.00-444467.25%
TSLA251219C001200002023-05-26 2:41PM EDT2025-12-19108.00104.45106.60+8.87+8.95%256266.30%
Ponepor2 de junio de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230602P001200002023-05-26 3:55PM EDT2023-06-020.020.010.030.00-7922,455132.81%
TSLA230609P001200002023-05-26 3:56PM EDT2023-06-090.050.040.06-0.01-16.67%12650299.22%
TSLA230616P001200002023-05-26 3:58PM EDT2023-06-160.090.100.11-0.06-40.00%5,66415,67787.50%
TSLA230623P001200002023-05-26 3:09PM EDT2023-06-230.150.120.16-0.06-28.57%1956778.13%
TSLA230630P001200002023-05-26 2:30PM EDT2023-06-300.220.190.24-0.09-29.03%41645873.93%
TSLA230707P001200002023-05-26 2:07PM EDT2023-07-070.310.160.51+0.31-713472.07%
TSLA230721P001200002023-05-26 3:55PM EDT2023-07-210.690.690.71-0.25-26.60%5009,95170.75%
TSLA230818P001200002023-05-26 3:52PM EDT2023-08-181.431.371.39-0.29-16.86%1553,58566.31%
TSLA230915P001200002023-05-26 3:09PM EDT2023-09-151.972.072.15-0.56-22.13%534,93963.48%
TSLA231020P001200002023-05-26 3:46PM EDT2023-10-203.323.303.40-0.48-12.63%851,25162.77%
TSLA231117P001200002023-05-26 1:53PM EDT2023-11-174.004.104.30-0.90-18.37%431,32761.55%
TSLA231215P001200002023-05-26 3:32PM EDT2023-12-154.834.855.00-0.82-14.51%1762,06860.11%
TSLA240119P001200002023-05-26 3:58PM EDT2024-01-195.855.755.90-0.80-12.03%32810,91158.72%
TSLA240315P001200002023-05-26 3:58PM EDT2024-03-157.357.257.80-0.95-11.45%4193,08157.92%
TSLA240621P001200002023-05-26 3:56PM EDT2024-06-219.559.459.90-1.05-9.91%4183,46555.34%
TSLA240920P001200002023-05-26 3:58PM EDT2024-09-2011.7511.5011.95-1.40-10.65%132,20854.07%
TSLA250117P001200002023-05-26 3:39PM EDT2025-01-1714.2414.0014.50-1.01-6.62%64016,04152.89%
TSLA250620P001200002023-05-26 3:44PM EDT2025-06-2016.9516.0018.35-1.05-5.83%2632,20351.66%
TSLA251219P001200002023-05-26 3:49PM EDT2025-12-1920.2019.0020.80-1.10-5.16%202,82050.02%