TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Golpe:145.00
Llamadaspor9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230609C00145000 | 2023-06-02 3:47PM EDT | 2023-06-09 | 69.60 | 68.60 | 69.65 | +6.45 | +10.21% | 30 | 227 | 151.56% |
| TSLA230616C00145000 | 2023-06-02 3:52PM EDT | 2023-06-16 | 68.92 | 68.85 | 69.90 | +3.27 | +4.98% | 22 | 2,180 | 113.28% |
| TSLA230623C00145000 | 2023-06-02 3:24PM EDT | 2023-06-23 | 70.35 | 69.05 | 70.25 | +13.33 | +23.38% | 4 | 21 | 98.83% |
| TSLA230630C00145000 | 2023-06-02 2:19PM EDT | 2023-06-30 | 69.89 | 69.05 | 70.75 | +5.63 | +8.76% | 27 | 36 | 89.92% |
| TSLA230707C00145000 | 2023-06-01 2:33PM EDT | 2023-07-07 | 64.66 | 69.10 | 71.10 | +64.66 | - | - | 1 | 83.18% |
| TSLA230714C00145000 | 2023-06-02 1:47PM EDT | 2023-07-14 | 72.47 | 69.55 | 71.45 | +72.47 | - | 2 | 0 | 80.91% |
| TSLA230721C00145000 | 2023-06-02 3:35PM EDT | 2023-07-21 | 71.62 | 69.95 | 72.10 | +7.20 | +11.18% | 78 | 1,172 | 80.25% |
| TSLA230818C00145000 | 2023-06-02 2:34PM EDT | 2023-08-18 | 74.36 | 71.35 | 73.45 | +6.65 | +9.82% | 6 | 191 | 73.14% |
| TSLA230915C00145000 | 2023-06-02 9:33AM EDT | 2023-09-15 | 73.95 | 73.10 | 75.30 | +4.00 | +5.72% | 1 | 426 | 71.35% |
| TSLA231020C00145000 | 2023-06-02 12:13PM EDT | 2023-10-20 | 77.94 | 75.60 | 77.40 | +14.68 | +23.21% | 2 | 178 | 70.26% |
| TSLA231117C00145000 | 2023-06-02 9:35AM EDT | 2023-11-17 | 76.97 | 77.00 | 79.75 | +4.47 | +6.17% | 4 | 134 | 69.95% |
| TSLA231215C00145000 | 2023-06-02 3:32PM EDT | 2023-12-15 | 80.20 | 78.30 | 81.30 | +5.70 | +7.65% | 6 | 424 | 68.65% |
| TSLA240119C00145000 | 2023-06-02 3:55PM EDT | 2024-01-19 | 81.74 | 81.00 | 82.25 | +6.91 | +9.23% | 28 | 1,102 | 67.68% |
| TSLA240315C00145000 | 2023-06-02 10:59AM EDT | 2024-03-15 | 86.30 | 83.25 | 86.65 | +14.10 | +19.53% | 4 | 513 | 67.72% |
| TSLA240621C00145000 | 2023-06-02 11:26AM EDT | 2024-06-21 | 92.05 | 87.50 | 91.70 | +6.15 | +7.16% | 10 | 667 | 66.60% |
| TSLA240920C00145000 | 2023-06-02 3:21PM EDT | 2024-09-20 | 94.55 | 92.80 | 94.30 | +6.50 | +7.38% | 70 | 1,341 | 65.96% |
| TSLA250117C00145000 | 2023-06-02 3:17PM EDT | 2025-01-17 | 99.60 | 97.35 | 99.35 | +6.10 | +6.52% | 35 | 714 | 65.51% |
| TSLA250620C00145000 | 2023-06-02 12:34PM EDT | 2025-06-20 | 105.50 | 102.95 | 105.05 | +16.50 | +18.54% | 2 | 330 | 65.20% |
| TSLA251219C00145000 | 2023-06-02 2:41PM EDT | 2025-12-19 | 111.50 | 108.65 | 110.80 | +16.85 | +17.80% | 29 | 90 | 64.69% |
Ponepor9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230609P00145000 | 2023-06-02 3:53PM EDT | 2023-06-09 | 0.04 | 0.03 | 0.04 | 0.00 | - | 4,778 | 4,139 | 126.56% |
| TSLA230616P00145000 | 2023-06-02 3:46PM EDT | 2023-06-16 | 0.11 | 0.10 | 0.12 | -0.03 | -21.43% | 220 | 6,757 | 93.36% |
| TSLA230623P00145000 | 2023-06-02 3:09PM EDT | 2023-06-23 | 0.18 | 0.15 | 0.19 | -0.05 | -21.74% | 137 | 790 | 78.71% |
| TSLA230630P00145000 | 2023-06-02 3:21PM EDT | 2023-06-30 | 0.30 | 0.28 | 0.31 | -0.07 | -18.92% | 529 | 1,044 | 73.10% |
| TSLA230707P00145000 | 2023-06-02 3:49PM EDT | 2023-07-07 | 0.46 | 0.45 | 0.55 | -0.15 | -24.59% | 22 | 167 | 70.90% |
| TSLA230714P00145000 | 2023-06-02 3:52PM EDT | 2023-07-14 | 0.60 | 0.35 | 0.89 | +0.60 | - | 5 | 3 | 66.94% |
| TSLA230721P00145000 | 2023-06-02 3:58PM EDT | 2023-07-21 | 1.00 | 0.96 | 1.02 | -0.32 | -24.24% | 966 | 8,763 | 67.77% |
| TSLA230818P00145000 | 2023-06-02 3:39PM EDT | 2023-08-18 | 1.94 | 1.93 | 2.01 | -0.53 | -21.46% | 169 | 2,231 | 62.87% |
| TSLA230915P00145000 | 2023-06-02 3:52PM EDT | 2023-09-15 | 2.98 | 2.90 | 3.05 | -0.62 | -17.22% | 35 | 4,331 | 59.91% |
| TSLA231020P00145000 | 2023-06-02 3:42PM EDT | 2023-10-20 | 4.60 | 4.55 | 4.75 | -1.00 | -17.86% | 53 | 3,151 | 59.30% |
| TSLA231117P00145000 | 2023-06-02 2:37PM EDT | 2023-11-17 | 5.75 | 5.75 | 6.05 | -1.09 | -15.94% | 204 | 2,580 | 58.61% |
| TSLA231215P00145000 | 2023-06-02 3:50PM EDT | 2023-12-15 | 6.85 | 6.70 | 7.00 | -0.85 | -11.04% | 1,355 | 3,129 | 57.21% |
| TSLA240119P00145000 | 2023-06-02 3:10PM EDT | 2024-01-19 | 8.10 | 7.90 | 8.25 | -1.03 | -11.28% | 65 | 4,589 | 56.05% |
| TSLA240315P00145000 | 2023-06-02 2:14PM EDT | 2024-03-15 | 10.20 | 9.90 | 10.30 | -0.79 | -7.19% | 8 | 1,676 | 55.01% |
| TSLA240621P00145000 | 2023-06-02 3:43PM EDT | 2024-06-21 | 13.08 | 12.85 | 13.30 | -1.07 | -7.56% | 38 | 412 | 53.14% |
| TSLA240920P00145000 | 2023-06-02 3:48PM EDT | 2024-09-20 | 15.60 | 15.40 | 16.00 | -1.64 | -9.51% | 14 | 405 | 52.08% |
| TSLA250117P00145000 | 2023-06-02 2:18PM EDT | 2025-01-17 | 19.00 | 18.35 | 19.00 | -0.70 | -3.55% | 49 | 1,702 | 50.81% |
| TSLA250620P00145000 | 2023-06-02 2:27PM EDT | 2025-06-20 | 22.28 | 22.00 | 23.55 | -1.22 | -5.19% | 8 | 1,160 | 50.36% |
| TSLA251219P00145000 | 2023-06-02 10:36AM EDT | 2025-12-19 | 25.60 | 25.15 | 26.30 | -1.20 | -4.48% | 4 | 478 | 49.02% |
© 2023 Yahoo. Todos los derechos reservados.