TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Golpe:185.00
Llamadaspor2 de junio de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230602C001850002023-05-26 3:59PM EDT2023-06-0210.3710.2010.40+5.57+116.04%18,38714,07259.28%
TSLA230609C001850002023-05-26 3:59PM EDT2023-06-0912.5012.3012.65+5.55+79.86%2,5223,21556.41%
TSLA230616C001850002023-05-26 3:59PM EDT2023-06-1614.3014.2014.40+5.60+64.37%5,83717,68656.24%
TSLA230623C001850002023-05-26 3:55PM EDT2023-06-2315.4115.4015.75+5.51+55.66%1,0801,47154.75%
TSLA230630C001850002023-05-26 3:59PM EDT2023-06-3016.7416.6017.05+5.64+50.81%9301,23554.35%
TSLA230707C001850002023-05-26 3:44PM EDT2023-07-0718.7017.8518.90+6.10+48.41%22617455.79%
TSLA230721C001850002023-05-26 3:59PM EDT2023-07-2121.3521.1521.40+5.65+35.99%5,79812,79358.29%
TSLA230818C001850002023-05-26 3:59PM EDT2023-08-1824.9524.7525.00+5.55+28.61%5713,61757.61%
TSLA230915C001850002023-05-26 3:44PM EDT2023-09-1528.1727.6028.00+7.07+33.51%5342,50856.96%
TSLA231020C001850002023-05-26 2:52PM EDT2023-10-2034.0031.6532.00+7.85+30.02%751,41658.27%
TSLA231117C001850002023-05-26 3:52PM EDT2023-11-1733.7534.1534.90+5.15+18.01%3953558.67%
TSLA231215C001850002023-05-26 3:46PM EDT2023-12-1536.1536.2037.15+5.20+16.80%341,39158.38%
TSLA240119C001850002023-05-26 3:59PM EDT2024-01-1938.8038.8039.85+5.20+15.48%2081,93358.38%
TSLA240315C001850002023-05-26 3:58PM EDT2024-03-1543.7542.8543.75+7.06+19.24%2157258.59%
TSLA240621C001850002023-05-26 3:31PM EDT2024-06-2150.3548.8550.20+6.85+15.75%1177759.03%
TSLA240920C001850002023-05-26 3:32PM EDT2024-09-2055.3053.7055.40+7.70+16.18%488859.28%
TSLA250117C001850002023-05-26 3:28PM EDT2025-01-1761.8759.4061.50+7.12+13.00%644,07759.60%
TSLA250620C001850002023-05-26 3:47PM EDT2025-06-2067.2565.2067.85+6.71+11.08%671,60259.25%
TSLA251219C001850002023-05-26 3:39PM EDT2025-12-1974.1972.3574.95+6.14+9.02%3969659.72%
Ponepor2 de junio de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230602P001850002023-05-26 3:59PM EDT2023-06-022.012.012.03-3.19-61.35%52,5038,30557.76%
TSLA230609P001850002023-05-26 3:59PM EDT2023-06-094.003.904.05-3.05-43.26%11,9151,56753.76%
TSLA230616P001850002023-05-26 3:59PM EDT2023-06-165.605.505.60-3.14-35.93%5,94816,03352.65%
TSLA230623P001850002023-05-26 3:59PM EDT2023-06-236.606.456.70-3.15-32.31%2,4192,00750.42%
TSLA230630P001850002023-05-26 3:59PM EDT2023-06-307.737.557.90-3.08-28.49%75353050.07%
TSLA230707P001850002023-05-26 3:51PM EDT2023-07-079.558.509.95-4.07-29.88%1211851.73%
TSLA230721P001850002023-05-26 3:57PM EDT2023-07-2111.6311.6511.80-3.12-21.15%1,66718,13053.42%
TSLA230818P001850002023-05-26 3:47PM EDT2023-08-1814.9414.5014.80-2.66-15.11%1,0512,57451.74%
TSLA230915P001850002023-05-26 3:29PM EDT2023-09-1516.3516.6516.90-3.55-17.84%4142,15950.23%
TSLA231020P001850002023-05-26 3:48PM EDT2023-10-2020.3519.8520.15-2.60-11.33%681,51650.42%
TSLA231117P001850002023-05-26 1:48PM EDT2023-11-1721.1321.7022.20-3.82-15.31%1141,72350.00%
TSLA231215P001850002023-05-26 3:42PM EDT2023-12-1523.3523.3023.60-3.20-12.05%1451,32749.41%
TSLA240119P001850002023-05-26 3:05PM EDT2024-01-1924.4025.1525.45-3.75-13.32%921,48948.72%
TSLA240315P001850002023-05-26 3:34PM EDT2024-03-1527.6827.8528.35-3.82-12.13%3213,60248.22%
TSLA240621P001850002023-05-26 1:24PM EDT2024-06-2131.2831.8532.45-3.87-11.01%472347.15%
TSLA240920P001850002023-05-26 2:10PM EDT2024-09-2034.8734.9536.15-4.58-11.61%599246.89%
TSLA250117P001850002023-05-26 3:09PM EDT2025-01-1738.5038.6540.20-3.55-8.44%474,75846.36%
TSLA250620P001850002023-05-26 9:59AM EDT2025-06-2045.5041.7544.90-0.04-0.09%235845.93%
TSLA251219P001850002023-05-26 2:23PM EDT2025-12-1946.8446.3547.65-2.46-4.99%435843.65%