TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Golpe:145.00
Llamadaspor9 de junio de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230609C001450002023-06-02 3:47PM EDT2023-06-0969.6068.6069.65+6.45+10.21%30227151.56%
TSLA230616C001450002023-06-02 3:52PM EDT2023-06-1668.9268.8569.90+3.27+4.98%222,180113.28%
TSLA230623C001450002023-06-02 3:24PM EDT2023-06-2370.3569.0570.25+13.33+23.38%42198.83%
TSLA230630C001450002023-06-02 2:19PM EDT2023-06-3069.8969.0570.75+5.63+8.76%273689.92%
TSLA230707C001450002023-06-01 2:33PM EDT2023-07-0764.6669.1071.10+64.66--183.18%
TSLA230714C001450002023-06-02 1:47PM EDT2023-07-1472.4769.5571.45+72.47-2080.91%
TSLA230721C001450002023-06-02 3:35PM EDT2023-07-2171.6269.9572.10+7.20+11.18%781,17280.25%
TSLA230818C001450002023-06-02 2:34PM EDT2023-08-1874.3671.3573.45+6.65+9.82%619173.14%
TSLA230915C001450002023-06-02 9:33AM EDT2023-09-1573.9573.1075.30+4.00+5.72%142671.35%
TSLA231020C001450002023-06-02 12:13PM EDT2023-10-2077.9475.6077.40+14.68+23.21%217870.26%
TSLA231117C001450002023-06-02 9:35AM EDT2023-11-1776.9777.0079.75+4.47+6.17%413469.95%
TSLA231215C001450002023-06-02 3:32PM EDT2023-12-1580.2078.3081.30+5.70+7.65%642468.65%
TSLA240119C001450002023-06-02 3:55PM EDT2024-01-1981.7481.0082.25+6.91+9.23%281,10267.68%
TSLA240315C001450002023-06-02 10:59AM EDT2024-03-1586.3083.2586.65+14.10+19.53%451367.72%
TSLA240621C001450002023-06-02 11:26AM EDT2024-06-2192.0587.5091.70+6.15+7.16%1066766.60%
TSLA240920C001450002023-06-02 3:21PM EDT2024-09-2094.5592.8094.30+6.50+7.38%701,34165.96%
TSLA250117C001450002023-06-02 3:17PM EDT2025-01-1799.6097.3599.35+6.10+6.52%3571465.51%
TSLA250620C001450002023-06-02 12:34PM EDT2025-06-20105.50102.95105.05+16.50+18.54%233065.20%
TSLA251219C001450002023-06-02 2:41PM EDT2025-12-19111.50108.65110.80+16.85+17.80%299064.69%
Ponepor9 de junio de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230609P001450002023-06-02 3:53PM EDT2023-06-090.040.030.040.00-4,7784,139126.56%
TSLA230616P001450002023-06-02 3:46PM EDT2023-06-160.110.100.12-0.03-21.43%2206,75793.36%
TSLA230623P001450002023-06-02 3:09PM EDT2023-06-230.180.150.19-0.05-21.74%13779078.71%
TSLA230630P001450002023-06-02 3:21PM EDT2023-06-300.300.280.31-0.07-18.92%5291,04473.10%
TSLA230707P001450002023-06-02 3:49PM EDT2023-07-070.460.450.55-0.15-24.59%2216770.90%
TSLA230714P001450002023-06-02 3:52PM EDT2023-07-140.600.350.89+0.60-5366.94%
TSLA230721P001450002023-06-02 3:58PM EDT2023-07-211.000.961.02-0.32-24.24%9668,76367.77%
TSLA230818P001450002023-06-02 3:39PM EDT2023-08-181.941.932.01-0.53-21.46%1692,23162.87%
TSLA230915P001450002023-06-02 3:52PM EDT2023-09-152.982.903.05-0.62-17.22%354,33159.91%
TSLA231020P001450002023-06-02 3:42PM EDT2023-10-204.604.554.75-1.00-17.86%533,15159.30%
TSLA231117P001450002023-06-02 2:37PM EDT2023-11-175.755.756.05-1.09-15.94%2042,58058.61%
TSLA231215P001450002023-06-02 3:50PM EDT2023-12-156.856.707.00-0.85-11.04%1,3553,12957.21%
TSLA240119P001450002023-06-02 3:10PM EDT2024-01-198.107.908.25-1.03-11.28%654,58956.05%
TSLA240315P001450002023-06-02 2:14PM EDT2024-03-1510.209.9010.30-0.79-7.19%81,67655.01%
TSLA240621P001450002023-06-02 3:43PM EDT2024-06-2113.0812.8513.30-1.07-7.56%3841253.14%
TSLA240920P001450002023-06-02 3:48PM EDT2024-09-2015.6015.4016.00-1.64-9.51%1440552.08%
TSLA250117P001450002023-06-02 2:18PM EDT2025-01-1719.0018.3519.00-0.70-3.55%491,70250.81%
TSLA250620P001450002023-06-02 2:27PM EDT2025-06-2022.2822.0023.55-1.22-5.19%81,16050.36%
TSLA251219P001450002023-06-02 10:36AM EDT2025-12-1925.6025.1526.30-1.20-4.48%447849.02%