TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Golpe:175.00
Llamadaspor2 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230602C00175000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 18.92 | 18.40 | 19.25 | +7.65 | +67.88% | 2,360 | 5,644 | 65.43% |
| TSLA230609C00175000 | 2023-05-26 3:53PM EDT | 2023-06-09 | 19.00 | 19.80 | 20.45 | +5.85 | +44.49% | 332 | 3,163 | 59.74% |
| TSLA230616C00175000 | 2023-05-26 3:58PM EDT | 2023-06-16 | 21.60 | 21.40 | 21.75 | +6.81 | +46.04% | 800 | 8,476 | 59.55% |
| TSLA230623C00175000 | 2023-05-26 3:59PM EDT | 2023-06-23 | 22.52 | 22.30 | 22.75 | +6.70 | +42.35% | 122 | 858 | 57.07% |
| TSLA230630C00175000 | 2023-05-26 3:58PM EDT | 2023-06-30 | 23.80 | 23.30 | 23.95 | +6.65 | +38.78% | 183 | 774 | 56.69% |
| TSLA230707C00175000 | 2023-05-26 3:24PM EDT | 2023-07-07 | 27.64 | 24.00 | 25.75 | +10.10 | +57.58% | 101 | 1 | 57.50% |
| TSLA230721C00175000 | 2023-05-26 3:51PM EDT | 2023-07-21 | 26.92 | 27.45 | 27.80 | +5.57 | +26.09% | 2,204 | 9,723 | 60.43% |
| TSLA230818C00175000 | 2023-05-26 3:52PM EDT | 2023-08-18 | 30.10 | 30.85 | 31.15 | +5.15 | +20.64% | 93 | 4,436 | 59.58% |
| TSLA230915C00175000 | 2023-05-26 3:58PM EDT | 2023-09-15 | 34.05 | 33.40 | 33.95 | +6.55 | +23.82% | 254 | 12,210 | 58.53% |
| TSLA231020C00175000 | 2023-05-26 3:09PM EDT | 2023-10-20 | 40.30 | 37.40 | 37.90 | +8.25 | +25.74% | 78 | 1,041 | 60.07% |
| TSLA231117C00175000 | 2023-05-26 3:51PM EDT | 2023-11-17 | 39.22 | 39.80 | 40.45 | +7.67 | +24.31% | 27 | 365 | 60.14% |
| TSLA231215C00175000 | 2023-05-26 3:59PM EDT | 2023-12-15 | 41.80 | 41.80 | 42.70 | +5.00 | +13.59% | 38 | 2,705 | 59.90% |
| TSLA240119C00175000 | 2023-05-26 3:59PM EDT | 2024-01-19 | 44.82 | 44.35 | 45.30 | +6.92 | +18.26% | 73 | 2,777 | 59.87% |
| TSLA240315C00175000 | 2023-05-26 1:08PM EDT | 2024-03-15 | 52.08 | 48.15 | 49.10 | +10.38 | +24.89% | 26 | 783 | 59.92% |
| TSLA240621C00175000 | 2023-05-26 2:55PM EDT | 2024-06-21 | 57.10 | 53.90 | 55.05 | +9.15 | +19.08% | 23 | 1,730 | 60.01% |
| TSLA240920C00175000 | 2023-05-26 12:40PM EDT | 2024-09-20 | 61.00 | 58.55 | 60.15 | +7.85 | +14.77% | 23 | 735 | 60.21% |
| TSLA250117C00175000 | 2023-05-26 3:09PM EDT | 2025-01-17 | 68.00 | 65.00 | 66.10 | +8.87 | +15.00% | 74 | 33,665 | 61.03% |
| TSLA250620C00175000 | 2023-05-26 3:25PM EDT | 2025-06-20 | 74.75 | 69.70 | 72.25 | +10.50 | +16.34% | 25 | 960 | 60.08% |
| TSLA251219C00175000 | 2023-05-26 3:52PM EDT | 2025-12-19 | 77.00 | 76.60 | 79.15 | +6.88 | +9.81% | 262 | 485 | 60.48% |
Ponepor2 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230602P00175000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 0.56 | 0.56 | 0.57 | -1.13 | -66.86% | 30,415 | 8,699 | 62.94% |
| TSLA230609P00175000 | 2023-05-26 3:59PM EDT | 2023-06-09 | 1.68 | 1.67 | 1.71 | -1.62 | -49.09% | 3,873 | 1,402 | 56.64% |
| TSLA230616P00175000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 2.82 | 2.78 | 2.85 | -1.93 | -40.63% | 8,822 | 12,083 | 54.86% |
| TSLA230623P00175000 | 2023-05-26 3:55PM EDT | 2023-06-23 | 3.60 | 3.55 | 3.70 | -2.05 | -36.28% | 1,032 | 724 | 52.37% |
| TSLA230630P00175000 | 2023-05-26 3:56PM EDT | 2023-06-30 | 4.55 | 4.50 | 4.65 | -2.15 | -32.09% | 517 | 1,750 | 51.89% |
| TSLA230707P00175000 | 2023-05-26 3:58PM EDT | 2023-07-07 | 5.65 | 5.25 | 6.20 | -2.30 | -28.93% | 291 | 11 | 52.81% |
| TSLA230721P00175000 | 2023-05-26 3:59PM EDT | 2023-07-21 | 8.05 | 8.00 | 8.15 | -2.30 | -22.22% | 3,289 | 9,784 | 55.01% |
| TSLA230818P00175000 | 2023-05-26 3:53PM EDT | 2023-08-18 | 10.95 | 10.65 | 10.90 | -2.14 | -16.35% | 443 | 2,662 | 53.20% |
| TSLA230915P00175000 | 2023-05-26 3:46PM EDT | 2023-09-15 | 13.00 | 12.70 | 13.05 | -1.93 | -12.93% | 188 | 10,158 | 51.58% |
| TSLA231020P00175000 | 2023-05-26 2:29PM EDT | 2023-10-20 | 15.08 | 15.75 | 16.00 | -3.17 | -17.37% | 29 | 3,735 | 51.84% |
| TSLA231117P00175000 | 2023-05-26 3:29PM EDT | 2023-11-17 | 17.23 | 17.50 | 17.90 | -2.97 | -14.70% | 25 | 5,017 | 51.29% |
| TSLA231215P00175000 | 2023-05-26 3:56PM EDT | 2023-12-15 | 19.19 | 19.00 | 19.30 | -2.66 | -12.17% | 250 | 2,036 | 50.39% |
| TSLA240119P00175000 | 2023-05-26 3:49PM EDT | 2024-01-19 | 21.10 | 20.80 | 21.10 | -2.60 | -10.97% | 133 | 10,352 | 49.99% |
| TSLA240315P00175000 | 2023-05-26 3:15PM EDT | 2024-03-15 | 22.75 | 23.45 | 23.90 | -3.65 | -13.83% | 26 | 2,403 | 49.43% |
| TSLA240621P00175000 | 2023-05-26 2:34PM EDT | 2024-06-21 | 26.93 | 27.15 | 27.85 | -3.37 | -11.12% | 864 | 3,066 | 48.25% |
| TSLA240920P00175000 | 2023-05-26 12:02PM EDT | 2024-09-20 | 31.20 | 30.25 | 31.40 | -3.30 | -9.57% | 2 | 1,700 | 47.89% |
| TSLA250117P00175000 | 2023-05-26 12:46PM EDT | 2025-01-17 | 34.50 | 34.15 | 35.35 | -2.45 | -6.63% | 4 | 5,098 | 47.33% |
| TSLA250620P00175000 | 2023-05-26 3:51PM EDT | 2025-06-20 | 38.95 | 36.90 | 40.20 | -1.90 | -4.65% | 30 | 840 | 47.13% |
| TSLA251219P00175000 | 2023-05-26 3:32PM EDT | 2025-12-19 | 42.77 | 41.30 | 43.75 | -2.58 | -5.69% | 68 | 895 | 45.55% |
© 2023 Yahoo. Todos los derechos reservados.