TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Golpe:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230609C00155000 | 2023-06-09 11:14AM EDT | 2023-06-09 | 94.28 | 92.15 | 92.35 | +15.88 | +20.26% | 15 | 147 | 481.84% |
| TSLA230616C00155000 | 2023-06-09 2:10PM EDT | 2023-06-16 | 92.17 | 92.10 | 92.95 | +12.82 | +16.16% | 14 | 2,303 | 182.03% |
| TSLA230623C00155000 | 2023-06-08 3:24PM EDT | 2023-06-23 | 93.70 | 92.40 | 93.00 | +14.07 | +17.67% | 4 | 50 | 137.65% |
| TSLA230630C00155000 | 2023-06-09 12:55PM EDT | 2023-06-30 | 91.02 | 92.50 | 93.40 | +25.26 | +38.41% | 6 | 36 | 118.60% |
| TSLA230707C00155000 | 2023-06-09 12:44PM EDT | 2023-07-07 | 89.82 | 92.30 | 93.85 | +31.72 | +54.60% | 2 | 8 | 105.32% |
| TSLA230714C00155000 | 2023-06-09 10:32AM EDT | 2023-07-14 | 97.08 | 92.00 | 94.75 | +29.08 | +42.76% | 2 | 12 | 98.51% |
| TSLA230721C00155000 | 2023-06-09 1:26PM EDT | 2023-07-21 | 93.95 | 93.10 | 94.50 | +11.95 | +14.57% | 34 | 2,163 | 94.82% |
| TSLA230818C00155000 | 2023-06-09 12:10PM EDT | 2023-08-18 | 94.40 | 93.75 | 96.05 | +13.80 | +17.12% | 6 | 540 | 81.90% |
| TSLA230915C00155000 | 2023-06-09 1:15PM EDT | 2023-09-15 | 95.97 | 95.75 | 96.70 | +17.95 | +23.01% | 3 | 1,022 | 76.38% |
| TSLA231020C00155000 | 2023-06-07 3:16PM EDT | 2023-10-20 | 100.37 | 98.05 | 99.05 | +22.67 | +29.18% | 1 | 316 | 74.79% |
| TSLA231117C00155000 | 2023-06-08 3:13PM EDT | 2023-11-17 | 87.65 | 99.65 | 100.25 | 0.00 | - | 4 | 110 | 72.55% |
| TSLA231215C00155000 | 2023-06-09 12:23PM EDT | 2023-12-15 | 100.45 | 101.15 | 102.10 | +10.45 | +11.61% | 47 | 639 | 71.72% |
| TSLA240119C00155000 | 2023-06-09 11:31AM EDT | 2024-01-19 | 103.15 | 101.30 | 104.05 | +10.73 | +11.61% | 50 | 1,182 | 68.52% |
| TSLA240315C00155000 | 2023-06-09 11:09AM EDT | 2024-03-15 | 109.09 | 106.30 | 107.45 | +15.64 | +16.74% | 3 | 360 | 70.17% |
| TSLA240621C00155000 | 2023-06-09 12:27PM EDT | 2024-06-21 | 107.89 | 111.00 | 112.20 | +8.89 | +8.98% | 3 | 149 | 68.48% |
| TSLA240920C00155000 | 2023-06-08 1:49PM EDT | 2024-09-20 | 101.70 | 115.25 | 116.80 | 0.00 | - | 1 | 938 | 68.02% |
| TSLA250117C00155000 | 2023-06-08 10:41AM EDT | 2025-01-17 | 105.19 | 119.90 | 121.40 | 0.00 | - | 1 | 286 | 66.74% |
| TSLA250620C00155000 | 2023-06-08 2:42PM EDT | 2025-06-20 | 130.00 | 125.40 | 127.50 | +15.00 | +13.04% | 2 | 286 | 66.01% |
| TSLA251219C00155000 | 2023-06-09 9:40AM EDT | 2025-12-19 | 133.00 | 132.10 | 134.10 | +12.46 | +10.34% | 2 | 122 | 65.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230609P00155000 | 2023-06-09 2:06PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 156 | 4,020 | 275.00% |
| TSLA230616P00155000 | 2023-06-09 1:57PM EDT | 2023-06-16 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 704 | 11,417 | 116.02% |
| TSLA230623P00155000 | 2023-06-09 12:53PM EDT | 2023-06-23 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 32 | 2,204 | 91.99% |
| TSLA230630P00155000 | 2023-06-09 1:50PM EDT | 2023-06-30 | 0.15 | 0.14 | 0.15 | -0.01 | -6.25% | 60 | 2,538 | 82.32% |
| TSLA230707P00155000 | 2023-06-09 12:15PM EDT | 2023-07-07 | 0.23 | 0.22 | 0.25 | -0.05 | -17.86% | 232 | 445 | 76.56% |
| TSLA230714P00155000 | 2023-06-09 2:02PM EDT | 2023-07-14 | 0.34 | 0.31 | 0.36 | -0.11 | -24.44% | 15 | 86 | 72.41% |
| TSLA230721P00155000 | 2023-06-09 2:04PM EDT | 2023-07-21 | 0.57 | 0.55 | 0.57 | -0.12 | -17.39% | 362 | 7,041 | 72.00% |
| TSLA230818P00155000 | 2023-06-09 1:33PM EDT | 2023-08-18 | 1.23 | 1.18 | 1.20 | -0.28 | -18.54% | 300 | 2,463 | 64.53% |
| TSLA230915P00155000 | 2023-06-09 1:16PM EDT | 2023-09-15 | 1.98 | 1.94 | 1.96 | -0.52 | -20.80% | 77 | 3,869 | 60.89% |
| TSLA231020P00155000 | 2023-06-09 1:54PM EDT | 2023-10-20 | 3.45 | 3.35 | 3.40 | -0.63 | -15.44% | 180 | 3,092 | 60.10% |
| TSLA231117P00155000 | 2023-06-09 2:05PM EDT | 2023-11-17 | 4.45 | 4.35 | 4.50 | -0.85 | -16.04% | 42 | 645 | 59.03% |
| TSLA231215P00155000 | 2023-06-09 2:10PM EDT | 2023-12-15 | 5.30 | 5.30 | 5.40 | -1.00 | -15.87% | 114 | 2,798 | 57.75% |
| TSLA240119P00155000 | 2023-06-09 1:08PM EDT | 2024-01-19 | 6.58 | 6.40 | 6.50 | -0.92 | -12.27% | 39 | 3,344 | 56.36% |
| TSLA240315P00155000 | 2023-06-09 12:42PM EDT | 2024-03-15 | 8.80 | 8.35 | 8.50 | -0.85 | -8.81% | 7 | 4,060 | 55.33% |
| TSLA240621P00155000 | 2023-06-09 12:25PM EDT | 2024-06-21 | 11.90 | 11.40 | 11.60 | -1.91 | -13.83% | 1 | 1,326 | 53.65% |
| TSLA240920P00155000 | 2023-06-09 10:29AM EDT | 2024-09-20 | 14.43 | 13.95 | 14.45 | -1.36 | -8.61% | 3 | 1,866 | 52.60% |
| TSLA250117P00155000 | 2023-06-09 10:27AM EDT | 2025-01-17 | 17.73 | 17.40 | 17.80 | -1.62 | -8.37% | 19 | 8,177 | 51.74% |
| TSLA250620P00155000 | 2023-06-09 10:11AM EDT | 2025-06-20 | 21.60 | 20.55 | 22.25 | -1.65 | -7.10% | 6 | 1,519 | 50.62% |
| TSLA251219P00155000 | 2023-06-09 2:06PM EDT | 2025-12-19 | 24.99 | 24.60 | 25.40 | -1.91 | -7.10% | 40 | 2,494 | 49.55% |
© 2023 Yahoo. Todos los derechos reservados.