TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Golpe:165.00
Llamadaspor9 de junio de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230609C001650002023-06-08 3:28PM EDT2023-06-0969.0569.5570.15+9.20+15.37%1471,595336.33%
TSLA230616C001650002023-06-08 3:58PM EDT2023-06-1670.0069.6570.55+10.18+17.02%5916,897115.53%
TSLA230623C001650002023-06-08 2:02PM EDT2023-06-2367.8069.7570.95+7.77+12.94%11427194.78%
TSLA230630C001650002023-06-08 3:24PM EDT2023-06-3070.6270.0571.40+8.55+13.77%624687.11%
TSLA230707C001650002023-06-07 11:39AM EDT2023-07-0764.3370.0572.400.00-44983.67%
TSLA230714C001650002023-06-07 1:24PM EDT2023-07-1461.4570.1572.750.00-92877.81%
TSLA230721C001650002023-06-08 3:24PM EDT2023-07-2171.5270.8073.30+9.02+14.43%474,83877.08%
TSLA230818C001650002023-06-08 3:56PM EDT2023-08-1873.8072.8574.85+10.65+16.86%162,52971.08%
TSLA230915C001650002023-06-08 3:44PM EDT2023-09-1575.1475.4075.65+7.82+11.62%131,96767.49%
TSLA231020C001650002023-06-08 3:47PM EDT2023-10-2078.0478.2578.50+9.12+13.23%211,10167.42%
TSLA231117C001650002023-06-08 3:37PM EDT2023-11-1779.7280.2080.75+12.26+18.17%535267.09%
TSLA231215C001650002023-06-08 3:57PM EDT2023-12-1582.4081.7582.60+9.38+12.85%781,41766.08%
TSLA240119C001650002023-06-08 11:56AM EDT2024-01-1983.0084.2584.90+7.50+9.93%61,70165.89%
TSLA240315C001650002023-06-08 11:24AM EDT2024-03-1586.4087.8588.65+11.15+14.82%227265.77%
TSLA240621C001650002023-06-08 3:22PM EDT2024-06-2193.0093.3094.40+8.90+10.58%1479565.27%
TSLA240920C001650002023-06-08 2:50PM EDT2024-09-2096.5097.8099.30+6.95+7.76%253064.98%
TSLA250117C001650002023-06-08 3:25PM EDT2025-01-17103.50102.95105.00+9.00+9.52%3147464.55%
TSLA250620C001650002023-06-08 3:47PM EDT2025-06-20110.00108.85111.40+8.79+8.68%2376664.02%
TSLA251219C001650002023-06-08 12:51PM EDT2025-12-19113.50115.60117.90+6.00+5.58%847463.74%
Ponepor9 de junio de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230609P001650002023-06-08 3:32PM EDT2023-06-090.010.000.01-0.01-50.00%6003,537212.50%
TSLA230616P001650002023-06-08 3:56PM EDT2023-06-160.060.050.07-0.03-33.33%53823,59396.09%
TSLA230623P001650002023-06-08 3:52PM EDT2023-06-230.130.110.13-0.05-27.78%4771,33776.56%
TSLA230630P001650002023-06-08 3:23PM EDT2023-06-300.240.220.24-0.07-22.58%1121,29069.24%
TSLA230707P001650002023-06-08 3:58PM EDT2023-07-070.460.390.47-0.15-24.59%884,83066.65%
TSLA230714P001650002023-06-08 3:08PM EDT2023-07-140.660.600.66-0.18-21.43%2445364.06%
TSLA230721P001650002023-06-08 3:58PM EDT2023-07-211.071.051.09-0.39-26.71%8188,25965.14%
TSLA230818P001650002023-06-08 3:56PM EDT2023-08-182.202.172.24-0.56-20.29%73510,31060.10%
TSLA230915P001650002023-06-08 3:47PM EDT2023-09-153.453.353.50-0.72-17.27%922,42057.50%
TSLA231020P001650002023-06-08 3:57PM EDT2023-10-205.395.355.50-0.91-14.44%814,00557.18%
TSLA231117P001650002023-06-08 3:42PM EDT2023-11-176.906.706.90-0.95-12.10%1141,08156.32%
TSLA231215P001650002023-06-08 3:44PM EDT2023-12-158.007.808.05-0.98-10.91%762,20155.07%
TSLA240119P001650002023-06-08 3:42PM EDT2024-01-199.509.259.55-1.10-10.38%1394,17854.14%
TSLA240315P001650002023-06-08 2:36PM EDT2024-03-1512.1011.6511.95-0.96-7.35%59,01953.34%
TSLA240621P001650002023-06-08 3:54PM EDT2024-06-2115.4515.2015.60-1.30-7.76%93,57851.90%
TSLA240920P001650002023-06-08 12:36PM EDT2024-09-2018.5617.9518.80-1.24-6.26%325450.86%
TSLA250117P001650002023-06-08 3:47PM EDT2025-01-1722.2721.5022.40-0.88-3.80%44,00050.44%
TSLA250620P001650002023-06-08 11:56AM EDT2025-06-2026.4025.8027.50-0.71-2.62%1270250.43%
TSLA251219P001650002023-06-08 3:20PM EDT2025-12-1930.4529.1531.00-1.15-3.64%53,50748.56%