TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Golpe:155.00
Llamadaspor9 de junio de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230609C001550002023-06-09 11:14AM EDT2023-06-0994.2892.1592.35+15.88+20.26%15147481.84%
TSLA230616C001550002023-06-09 2:10PM EDT2023-06-1692.1792.1092.95+12.82+16.16%142,303182.03%
TSLA230623C001550002023-06-08 3:24PM EDT2023-06-2393.7092.4093.00+14.07+17.67%450137.65%
TSLA230630C001550002023-06-09 12:55PM EDT2023-06-3091.0292.5093.40+25.26+38.41%636118.60%
TSLA230707C001550002023-06-09 12:44PM EDT2023-07-0789.8292.3093.85+31.72+54.60%28105.32%
TSLA230714C001550002023-06-09 10:32AM EDT2023-07-1497.0892.0094.75+29.08+42.76%21298.51%
TSLA230721C001550002023-06-09 1:26PM EDT2023-07-2193.9593.1094.50+11.95+14.57%342,16394.82%
TSLA230818C001550002023-06-09 12:10PM EDT2023-08-1894.4093.7596.05+13.80+17.12%654081.90%
TSLA230915C001550002023-06-09 1:15PM EDT2023-09-1595.9795.7596.70+17.95+23.01%31,02276.38%
TSLA231020C001550002023-06-07 3:16PM EDT2023-10-20100.3798.0599.05+22.67+29.18%131674.79%
TSLA231117C001550002023-06-08 3:13PM EDT2023-11-1787.6599.65100.250.00-411072.55%
TSLA231215C001550002023-06-09 12:23PM EDT2023-12-15100.45101.15102.10+10.45+11.61%4763971.72%
TSLA240119C001550002023-06-09 11:31AM EDT2024-01-19103.15101.30104.05+10.73+11.61%501,18268.52%
TSLA240315C001550002023-06-09 11:09AM EDT2024-03-15109.09106.30107.45+15.64+16.74%336070.17%
TSLA240621C001550002023-06-09 12:27PM EDT2024-06-21107.89111.00112.20+8.89+8.98%314968.48%
TSLA240920C001550002023-06-08 1:49PM EDT2024-09-20101.70115.25116.800.00-193868.02%
TSLA250117C001550002023-06-08 10:41AM EDT2025-01-17105.19119.90121.400.00-128666.74%
TSLA250620C001550002023-06-08 2:42PM EDT2025-06-20130.00125.40127.50+15.00+13.04%228666.01%
TSLA251219C001550002023-06-09 9:40AM EDT2025-12-19133.00132.10134.10+12.46+10.34%212265.92%
Ponepor9 de junio de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230609P001550002023-06-09 2:06PM EDT2023-06-090.010.000.010.00-1564,020275.00%
TSLA230616P001550002023-06-09 1:57PM EDT2023-06-160.040.030.04-0.01-20.00%70411,417116.02%
TSLA230623P001550002023-06-09 12:53PM EDT2023-06-230.070.070.08-0.02-22.22%322,20491.99%
TSLA230630P001550002023-06-09 1:50PM EDT2023-06-300.150.140.15-0.01-6.25%602,53882.32%
TSLA230707P001550002023-06-09 12:15PM EDT2023-07-070.230.220.25-0.05-17.86%23244576.56%
TSLA230714P001550002023-06-09 2:02PM EDT2023-07-140.340.310.36-0.11-24.44%158672.41%
TSLA230721P001550002023-06-09 2:04PM EDT2023-07-210.570.550.57-0.12-17.39%3627,04172.00%
TSLA230818P001550002023-06-09 1:33PM EDT2023-08-181.231.181.20-0.28-18.54%3002,46364.53%
TSLA230915P001550002023-06-09 1:16PM EDT2023-09-151.981.941.96-0.52-20.80%773,86960.89%
TSLA231020P001550002023-06-09 1:54PM EDT2023-10-203.453.353.40-0.63-15.44%1803,09260.10%
TSLA231117P001550002023-06-09 2:05PM EDT2023-11-174.454.354.50-0.85-16.04%4264559.03%
TSLA231215P001550002023-06-09 2:10PM EDT2023-12-155.305.305.40-1.00-15.87%1142,79857.75%
TSLA240119P001550002023-06-09 1:08PM EDT2024-01-196.586.406.50-0.92-12.27%393,34456.36%
TSLA240315P001550002023-06-09 12:42PM EDT2024-03-158.808.358.50-0.85-8.81%74,06055.33%
TSLA240621P001550002023-06-09 12:25PM EDT2024-06-2111.9011.4011.60-1.91-13.83%11,32653.65%
TSLA240920P001550002023-06-09 10:29AM EDT2024-09-2014.4313.9514.45-1.36-8.61%31,86652.60%
TSLA250117P001550002023-06-09 10:27AM EDT2025-01-1717.7317.4017.80-1.62-8.37%198,17751.74%
TSLA250620P001550002023-06-09 10:11AM EDT2025-06-2021.6020.5522.25-1.65-7.10%61,51950.62%
TSLA251219P001550002023-06-09 2:06PM EDT2025-12-1924.9924.6025.40-1.91-7.10%402,49449.55%