TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Golpe:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230602C00120000 | 2023-05-26 3:31PM EDT | 2023-06-02 | 74.10 | 72.70 | 74.15 | +9.44 | +14.60% | 14 | 105 | 180.47% |
| TSLA230609C00120000 | 2023-05-26 2:14PM EDT | 2023-06-09 | 76.23 | 72.70 | 74.40 | +9.83 | +14.80% | 4 | 152 | 130.57% |
| TSLA230616C00120000 | 2023-05-26 1:30PM EDT | 2023-06-16 | 77.42 | 72.90 | 74.60 | +12.81 | +19.83% | 41 | 4,367 | 113.28% |
| TSLA230623C00120000 | 2023-05-26 11:55AM EDT | 2023-06-23 | 74.60 | 73.10 | 74.75 | +2.34 | +3.24% | 26 | 24 | 102.44% |
| TSLA230630C00120000 | 2023-05-26 3:26PM EDT | 2023-06-30 | 76.80 | 73.15 | 75.05 | +19.60 | +34.27% | 1 | 2 | 95.17% |
| TSLA230707C00120000 | 2023-05-26 10:21AM EDT | 2023-07-07 | 70.87 | 73.40 | 75.30 | +70.87 | - | 52 | 0 | 91.11% |
| TSLA230721C00120000 | 2023-05-26 3:09PM EDT | 2023-07-21 | 78.50 | 74.00 | 75.95 | +12.29 | +18.56% | 11 | 5,587 | 86.72% |
| TSLA230818C00120000 | 2023-05-26 1:32PM EDT | 2023-08-18 | 80.00 | 75.25 | 76.75 | +16.50 | +25.98% | 1 | 25,595 | 79.33% |
| TSLA230915C00120000 | 2023-05-26 12:09PM EDT | 2023-09-15 | 78.12 | 76.40 | 78.20 | +11.32 | +16.95% | 8 | 835 | 76.64% |
| TSLA231020C00120000 | 2023-05-26 3:57PM EDT | 2023-10-20 | 80.90 | 78.15 | 80.80 | +1.90 | +2.41% | 2,414 | 47 | 76.89% |
| TSLA231117C00120000 | 2023-05-26 1:03PM EDT | 2023-11-17 | 85.40 | 79.40 | 81.50 | +5.86 | +7.37% | 2 | 25 | 74.21% |
| TSLA231215C00120000 | 2023-05-26 11:16AM EDT | 2023-12-15 | 79.67 | 80.10 | 82.30 | +10.47 | +15.13% | 12 | 1,096 | 71.48% |
| TSLA240119C00120000 | 2023-05-26 1:08PM EDT | 2024-01-19 | 87.30 | 81.45 | 84.00 | +12.43 | +16.60% | 127 | 3,390 | 70.69% |
| TSLA240315C00120000 | 2023-05-26 3:19PM EDT | 2024-03-15 | 88.59 | 83.60 | 86.35 | +14.79 | +20.04% | 3 | 277 | 69.53% |
| TSLA240621C00120000 | 2023-05-26 11:45AM EDT | 2024-06-21 | 88.53 | 87.15 | 90.40 | +5.18 | +6.21% | 4 | 600 | 68.44% |
| TSLA240920C00120000 | 2023-05-22 3:42PM EDT | 2024-09-20 | 88.65 | 91.95 | 93.35 | 0.00 | - | 4 | 733 | 68.93% |
| TSLA250117C00120000 | 2023-05-26 3:10PM EDT | 2025-01-17 | 99.95 | 95.70 | 97.40 | +10.20 | +11.36% | 32 | 7,886 | 68.16% |
| TSLA250620C00120000 | 2023-05-23 1:05PM EDT | 2025-06-20 | 96.60 | 99.50 | 102.45 | 0.00 | - | 4 | 444 | 67.25% |
| TSLA251219C00120000 | 2023-05-26 2:41PM EDT | 2025-12-19 | 108.00 | 104.45 | 106.60 | +8.87 | +8.95% | 2 | 562 | 66.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230602P00120000 | 2023-05-26 3:55PM EDT | 2023-06-02 | 0.02 | 0.01 | 0.03 | 0.00 | - | 792 | 2,455 | 132.81% |
| TSLA230609P00120000 | 2023-05-26 3:56PM EDT | 2023-06-09 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 126 | 502 | 99.22% |
| TSLA230616P00120000 | 2023-05-26 3:58PM EDT | 2023-06-16 | 0.09 | 0.10 | 0.11 | -0.06 | -40.00% | 5,664 | 15,677 | 87.50% |
| TSLA230623P00120000 | 2023-05-26 3:09PM EDT | 2023-06-23 | 0.15 | 0.12 | 0.16 | -0.06 | -28.57% | 19 | 567 | 78.13% |
| TSLA230630P00120000 | 2023-05-26 2:30PM EDT | 2023-06-30 | 0.22 | 0.19 | 0.24 | -0.09 | -29.03% | 416 | 458 | 73.93% |
| TSLA230707P00120000 | 2023-05-26 2:07PM EDT | 2023-07-07 | 0.31 | 0.16 | 0.51 | +0.31 | - | 7 | 134 | 72.07% |
| TSLA230721P00120000 | 2023-05-26 3:55PM EDT | 2023-07-21 | 0.69 | 0.69 | 0.71 | -0.25 | -26.60% | 500 | 9,951 | 70.75% |
| TSLA230818P00120000 | 2023-05-26 3:52PM EDT | 2023-08-18 | 1.43 | 1.37 | 1.39 | -0.29 | -16.86% | 155 | 3,585 | 66.31% |
| TSLA230915P00120000 | 2023-05-26 3:09PM EDT | 2023-09-15 | 1.97 | 2.07 | 2.15 | -0.56 | -22.13% | 53 | 4,939 | 63.48% |
| TSLA231020P00120000 | 2023-05-26 3:46PM EDT | 2023-10-20 | 3.32 | 3.30 | 3.40 | -0.48 | -12.63% | 85 | 1,251 | 62.77% |
| TSLA231117P00120000 | 2023-05-26 1:53PM EDT | 2023-11-17 | 4.00 | 4.10 | 4.30 | -0.90 | -18.37% | 43 | 1,327 | 61.55% |
| TSLA231215P00120000 | 2023-05-26 3:32PM EDT | 2023-12-15 | 4.83 | 4.85 | 5.00 | -0.82 | -14.51% | 176 | 2,068 | 60.11% |
| TSLA240119P00120000 | 2023-05-26 3:58PM EDT | 2024-01-19 | 5.85 | 5.75 | 5.90 | -0.80 | -12.03% | 328 | 10,911 | 58.72% |
| TSLA240315P00120000 | 2023-05-26 3:58PM EDT | 2024-03-15 | 7.35 | 7.25 | 7.80 | -0.95 | -11.45% | 419 | 3,081 | 57.92% |
| TSLA240621P00120000 | 2023-05-26 3:56PM EDT | 2024-06-21 | 9.55 | 9.45 | 9.90 | -1.05 | -9.91% | 418 | 3,465 | 55.34% |
| TSLA240920P00120000 | 2023-05-26 3:58PM EDT | 2024-09-20 | 11.75 | 11.50 | 11.95 | -1.40 | -10.65% | 13 | 2,208 | 54.07% |
| TSLA250117P00120000 | 2023-05-26 3:39PM EDT | 2025-01-17 | 14.24 | 14.00 | 14.50 | -1.01 | -6.62% | 640 | 16,041 | 52.89% |
| TSLA250620P00120000 | 2023-05-26 3:44PM EDT | 2025-06-20 | 16.95 | 16.00 | 18.35 | -1.05 | -5.83% | 263 | 2,203 | 51.66% |
| TSLA251219P00120000 | 2023-05-26 3:49PM EDT | 2025-12-19 | 20.20 | 19.00 | 20.80 | -1.10 | -5.16% | 20 | 2,820 | 50.02% |
© 2023 Yahoo. Todos los derechos reservados.