TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Golpe:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230609C00165000 | 2023-06-08 3:28PM EDT | 2023-06-09 | 69.05 | 69.55 | 70.15 | +9.20 | +15.37% | 147 | 1,595 | 336.33% |
| TSLA230616C00165000 | 2023-06-08 3:58PM EDT | 2023-06-16 | 70.00 | 69.65 | 70.55 | +10.18 | +17.02% | 59 | 16,897 | 115.53% |
| TSLA230623C00165000 | 2023-06-08 2:02PM EDT | 2023-06-23 | 67.80 | 69.75 | 70.95 | +7.77 | +12.94% | 114 | 271 | 94.78% |
| TSLA230630C00165000 | 2023-06-08 3:24PM EDT | 2023-06-30 | 70.62 | 70.05 | 71.40 | +8.55 | +13.77% | 6 | 246 | 87.11% |
| TSLA230707C00165000 | 2023-06-07 11:39AM EDT | 2023-07-07 | 64.33 | 70.05 | 72.40 | 0.00 | - | 4 | 49 | 83.67% |
| TSLA230714C00165000 | 2023-06-07 1:24PM EDT | 2023-07-14 | 61.45 | 70.15 | 72.75 | 0.00 | - | 9 | 28 | 77.81% |
| TSLA230721C00165000 | 2023-06-08 3:24PM EDT | 2023-07-21 | 71.52 | 70.80 | 73.30 | +9.02 | +14.43% | 47 | 4,838 | 77.08% |
| TSLA230818C00165000 | 2023-06-08 3:56PM EDT | 2023-08-18 | 73.80 | 72.85 | 74.85 | +10.65 | +16.86% | 16 | 2,529 | 71.08% |
| TSLA230915C00165000 | 2023-06-08 3:44PM EDT | 2023-09-15 | 75.14 | 75.40 | 75.65 | +7.82 | +11.62% | 13 | 1,967 | 67.49% |
| TSLA231020C00165000 | 2023-06-08 3:47PM EDT | 2023-10-20 | 78.04 | 78.25 | 78.50 | +9.12 | +13.23% | 21 | 1,101 | 67.42% |
| TSLA231117C00165000 | 2023-06-08 3:37PM EDT | 2023-11-17 | 79.72 | 80.20 | 80.75 | +12.26 | +18.17% | 5 | 352 | 67.09% |
| TSLA231215C00165000 | 2023-06-08 3:57PM EDT | 2023-12-15 | 82.40 | 81.75 | 82.60 | +9.38 | +12.85% | 78 | 1,417 | 66.08% |
| TSLA240119C00165000 | 2023-06-08 11:56AM EDT | 2024-01-19 | 83.00 | 84.25 | 84.90 | +7.50 | +9.93% | 6 | 1,701 | 65.89% |
| TSLA240315C00165000 | 2023-06-08 11:24AM EDT | 2024-03-15 | 86.40 | 87.85 | 88.65 | +11.15 | +14.82% | 2 | 272 | 65.77% |
| TSLA240621C00165000 | 2023-06-08 3:22PM EDT | 2024-06-21 | 93.00 | 93.30 | 94.40 | +8.90 | +10.58% | 14 | 795 | 65.27% |
| TSLA240920C00165000 | 2023-06-08 2:50PM EDT | 2024-09-20 | 96.50 | 97.80 | 99.30 | +6.95 | +7.76% | 2 | 530 | 64.98% |
| TSLA250117C00165000 | 2023-06-08 3:25PM EDT | 2025-01-17 | 103.50 | 102.95 | 105.00 | +9.00 | +9.52% | 31 | 474 | 64.55% |
| TSLA250620C00165000 | 2023-06-08 3:47PM EDT | 2025-06-20 | 110.00 | 108.85 | 111.40 | +8.79 | +8.68% | 23 | 766 | 64.02% |
| TSLA251219C00165000 | 2023-06-08 12:51PM EDT | 2025-12-19 | 113.50 | 115.60 | 117.90 | +6.00 | +5.58% | 8 | 474 | 63.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230609P00165000 | 2023-06-08 3:32PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 600 | 3,537 | 212.50% |
| TSLA230616P00165000 | 2023-06-08 3:56PM EDT | 2023-06-16 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 538 | 23,593 | 96.09% |
| TSLA230623P00165000 | 2023-06-08 3:52PM EDT | 2023-06-23 | 0.13 | 0.11 | 0.13 | -0.05 | -27.78% | 477 | 1,337 | 76.56% |
| TSLA230630P00165000 | 2023-06-08 3:23PM EDT | 2023-06-30 | 0.24 | 0.22 | 0.24 | -0.07 | -22.58% | 112 | 1,290 | 69.24% |
| TSLA230707P00165000 | 2023-06-08 3:58PM EDT | 2023-07-07 | 0.46 | 0.39 | 0.47 | -0.15 | -24.59% | 88 | 4,830 | 66.65% |
| TSLA230714P00165000 | 2023-06-08 3:08PM EDT | 2023-07-14 | 0.66 | 0.60 | 0.66 | -0.18 | -21.43% | 24 | 453 | 64.06% |
| TSLA230721P00165000 | 2023-06-08 3:58PM EDT | 2023-07-21 | 1.07 | 1.05 | 1.09 | -0.39 | -26.71% | 818 | 8,259 | 65.14% |
| TSLA230818P00165000 | 2023-06-08 3:56PM EDT | 2023-08-18 | 2.20 | 2.17 | 2.24 | -0.56 | -20.29% | 735 | 10,310 | 60.10% |
| TSLA230915P00165000 | 2023-06-08 3:47PM EDT | 2023-09-15 | 3.45 | 3.35 | 3.50 | -0.72 | -17.27% | 92 | 2,420 | 57.50% |
| TSLA231020P00165000 | 2023-06-08 3:57PM EDT | 2023-10-20 | 5.39 | 5.35 | 5.50 | -0.91 | -14.44% | 81 | 4,005 | 57.18% |
| TSLA231117P00165000 | 2023-06-08 3:42PM EDT | 2023-11-17 | 6.90 | 6.70 | 6.90 | -0.95 | -12.10% | 114 | 1,081 | 56.32% |
| TSLA231215P00165000 | 2023-06-08 3:44PM EDT | 2023-12-15 | 8.00 | 7.80 | 8.05 | -0.98 | -10.91% | 76 | 2,201 | 55.07% |
| TSLA240119P00165000 | 2023-06-08 3:42PM EDT | 2024-01-19 | 9.50 | 9.25 | 9.55 | -1.10 | -10.38% | 139 | 4,178 | 54.14% |
| TSLA240315P00165000 | 2023-06-08 2:36PM EDT | 2024-03-15 | 12.10 | 11.65 | 11.95 | -0.96 | -7.35% | 5 | 9,019 | 53.34% |
| TSLA240621P00165000 | 2023-06-08 3:54PM EDT | 2024-06-21 | 15.45 | 15.20 | 15.60 | -1.30 | -7.76% | 9 | 3,578 | 51.90% |
| TSLA240920P00165000 | 2023-06-08 12:36PM EDT | 2024-09-20 | 18.56 | 17.95 | 18.80 | -1.24 | -6.26% | 3 | 254 | 50.86% |
| TSLA250117P00165000 | 2023-06-08 3:47PM EDT | 2025-01-17 | 22.27 | 21.50 | 22.40 | -0.88 | -3.80% | 4 | 4,000 | 50.44% |
| TSLA250620P00165000 | 2023-06-08 11:56AM EDT | 2025-06-20 | 26.40 | 25.80 | 27.50 | -0.71 | -2.62% | 12 | 702 | 50.43% |
| TSLA251219P00165000 | 2023-06-08 3:20PM EDT | 2025-12-19 | 30.45 | 29.15 | 31.00 | -1.15 | -3.64% | 5 | 3,507 | 48.56% |
© 2023 Yahoo. Todos los derechos reservados.