TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Golpe:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230602C00185000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 10.37 | 10.20 | 10.40 | +5.57 | +116.04% | 18,387 | 14,072 | 59.28% |
| TSLA230609C00185000 | 2023-05-26 3:59PM EDT | 2023-06-09 | 12.50 | 12.30 | 12.65 | +5.55 | +79.86% | 2,522 | 3,215 | 56.41% |
| TSLA230616C00185000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 14.30 | 14.20 | 14.40 | +5.60 | +64.37% | 5,837 | 17,686 | 56.24% |
| TSLA230623C00185000 | 2023-05-26 3:55PM EDT | 2023-06-23 | 15.41 | 15.40 | 15.75 | +5.51 | +55.66% | 1,080 | 1,471 | 54.75% |
| TSLA230630C00185000 | 2023-05-26 3:59PM EDT | 2023-06-30 | 16.74 | 16.60 | 17.05 | +5.64 | +50.81% | 930 | 1,235 | 54.35% |
| TSLA230707C00185000 | 2023-05-26 3:44PM EDT | 2023-07-07 | 18.70 | 17.85 | 18.90 | +6.10 | +48.41% | 226 | 174 | 55.79% |
| TSLA230721C00185000 | 2023-05-26 3:59PM EDT | 2023-07-21 | 21.35 | 21.15 | 21.40 | +5.65 | +35.99% | 5,798 | 12,793 | 58.29% |
| TSLA230818C00185000 | 2023-05-26 3:59PM EDT | 2023-08-18 | 24.95 | 24.75 | 25.00 | +5.55 | +28.61% | 571 | 3,617 | 57.61% |
| TSLA230915C00185000 | 2023-05-26 3:44PM EDT | 2023-09-15 | 28.17 | 27.60 | 28.00 | +7.07 | +33.51% | 534 | 2,508 | 56.96% |
| TSLA231020C00185000 | 2023-05-26 2:52PM EDT | 2023-10-20 | 34.00 | 31.65 | 32.00 | +7.85 | +30.02% | 75 | 1,416 | 58.27% |
| TSLA231117C00185000 | 2023-05-26 3:52PM EDT | 2023-11-17 | 33.75 | 34.15 | 34.90 | +5.15 | +18.01% | 39 | 535 | 58.67% |
| TSLA231215C00185000 | 2023-05-26 3:46PM EDT | 2023-12-15 | 36.15 | 36.20 | 37.15 | +5.20 | +16.80% | 34 | 1,391 | 58.38% |
| TSLA240119C00185000 | 2023-05-26 3:59PM EDT | 2024-01-19 | 38.80 | 38.80 | 39.85 | +5.20 | +15.48% | 208 | 1,933 | 58.38% |
| TSLA240315C00185000 | 2023-05-26 3:58PM EDT | 2024-03-15 | 43.75 | 42.85 | 43.75 | +7.06 | +19.24% | 21 | 572 | 58.59% |
| TSLA240621C00185000 | 2023-05-26 3:31PM EDT | 2024-06-21 | 50.35 | 48.85 | 50.20 | +6.85 | +15.75% | 11 | 777 | 59.03% |
| TSLA240920C00185000 | 2023-05-26 3:32PM EDT | 2024-09-20 | 55.30 | 53.70 | 55.40 | +7.70 | +16.18% | 4 | 888 | 59.28% |
| TSLA250117C00185000 | 2023-05-26 3:28PM EDT | 2025-01-17 | 61.87 | 59.40 | 61.50 | +7.12 | +13.00% | 64 | 4,077 | 59.60% |
| TSLA250620C00185000 | 2023-05-26 3:47PM EDT | 2025-06-20 | 67.25 | 65.20 | 67.85 | +6.71 | +11.08% | 67 | 1,602 | 59.25% |
| TSLA251219C00185000 | 2023-05-26 3:39PM EDT | 2025-12-19 | 74.19 | 72.35 | 74.95 | +6.14 | +9.02% | 39 | 696 | 59.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230602P00185000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 2.01 | 2.01 | 2.03 | -3.19 | -61.35% | 52,503 | 8,305 | 57.76% |
| TSLA230609P00185000 | 2023-05-26 3:59PM EDT | 2023-06-09 | 4.00 | 3.90 | 4.05 | -3.05 | -43.26% | 11,915 | 1,567 | 53.76% |
| TSLA230616P00185000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 5.60 | 5.50 | 5.60 | -3.14 | -35.93% | 5,948 | 16,033 | 52.65% |
| TSLA230623P00185000 | 2023-05-26 3:59PM EDT | 2023-06-23 | 6.60 | 6.45 | 6.70 | -3.15 | -32.31% | 2,419 | 2,007 | 50.42% |
| TSLA230630P00185000 | 2023-05-26 3:59PM EDT | 2023-06-30 | 7.73 | 7.55 | 7.90 | -3.08 | -28.49% | 753 | 530 | 50.07% |
| TSLA230707P00185000 | 2023-05-26 3:51PM EDT | 2023-07-07 | 9.55 | 8.50 | 9.95 | -4.07 | -29.88% | 121 | 18 | 51.73% |
| TSLA230721P00185000 | 2023-05-26 3:57PM EDT | 2023-07-21 | 11.63 | 11.65 | 11.80 | -3.12 | -21.15% | 1,667 | 18,130 | 53.42% |
| TSLA230818P00185000 | 2023-05-26 3:47PM EDT | 2023-08-18 | 14.94 | 14.50 | 14.80 | -2.66 | -15.11% | 1,051 | 2,574 | 51.74% |
| TSLA230915P00185000 | 2023-05-26 3:29PM EDT | 2023-09-15 | 16.35 | 16.65 | 16.90 | -3.55 | -17.84% | 414 | 2,159 | 50.23% |
| TSLA231020P00185000 | 2023-05-26 3:48PM EDT | 2023-10-20 | 20.35 | 19.85 | 20.15 | -2.60 | -11.33% | 68 | 1,516 | 50.42% |
| TSLA231117P00185000 | 2023-05-26 1:48PM EDT | 2023-11-17 | 21.13 | 21.70 | 22.20 | -3.82 | -15.31% | 114 | 1,723 | 50.00% |
| TSLA231215P00185000 | 2023-05-26 3:42PM EDT | 2023-12-15 | 23.35 | 23.30 | 23.60 | -3.20 | -12.05% | 145 | 1,327 | 49.41% |
| TSLA240119P00185000 | 2023-05-26 3:05PM EDT | 2024-01-19 | 24.40 | 25.15 | 25.45 | -3.75 | -13.32% | 92 | 1,489 | 48.72% |
| TSLA240315P00185000 | 2023-05-26 3:34PM EDT | 2024-03-15 | 27.68 | 27.85 | 28.35 | -3.82 | -12.13% | 32 | 13,602 | 48.22% |
| TSLA240621P00185000 | 2023-05-26 1:24PM EDT | 2024-06-21 | 31.28 | 31.85 | 32.45 | -3.87 | -11.01% | 4 | 723 | 47.15% |
| TSLA240920P00185000 | 2023-05-26 2:10PM EDT | 2024-09-20 | 34.87 | 34.95 | 36.15 | -4.58 | -11.61% | 5 | 992 | 46.89% |
| TSLA250117P00185000 | 2023-05-26 3:09PM EDT | 2025-01-17 | 38.50 | 38.65 | 40.20 | -3.55 | -8.44% | 47 | 4,758 | 46.36% |
| TSLA250620P00185000 | 2023-05-26 9:59AM EDT | 2025-06-20 | 45.50 | 41.75 | 44.90 | -0.04 | -0.09% | 2 | 358 | 45.93% |
| TSLA251219P00185000 | 2023-05-26 2:23PM EDT | 2025-12-19 | 46.84 | 46.35 | 47.65 | -2.46 | -4.99% | 4 | 358 | 43.65% |
© 2023 Yahoo. Todos los derechos reservados.