TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Golpe:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230609C00190000 | 2023-06-06 3:40PM EDT | 2023-06-09 | 29.80 | 29.40 | 29.85 | +1.76 | +6.28% | 828 | 3,525 | 0.00% |
| TSLA230616C00190000 | 2023-06-06 3:42PM EDT | 2023-06-16 | 30.15 | 30.30 | 30.50 | +1.36 | +4.72% | 618 | 15,030 | 0.00% |
| TSLA230623C00190000 | 2023-06-06 3:36PM EDT | 2023-06-23 | 31.37 | 31.05 | 31.25 | +1.37 | +4.57% | 48 | 2,304 | 0.00% |
| TSLA230630C00190000 | 2023-06-06 3:36PM EDT | 2023-06-30 | 32.33 | 32.00 | 32.20 | +2.13 | +7.05% | 118 | 4,305 | 40.70% |
| TSLA230707C00190000 | 2023-06-06 3:31PM EDT | 2023-07-07 | 33.45 | 33.10 | 33.60 | +1.79 | +5.65% | 33 | 664 | 48.36% |
| TSLA230714C00190000 | 2023-06-06 3:18PM EDT | 2023-07-14 | 34.36 | 33.85 | 34.30 | +1.08 | +3.25% | 22 | 200 | 48.22% |
| TSLA230721C00190000 | 2023-06-06 3:40PM EDT | 2023-07-21 | 35.80 | 35.75 | 36.10 | +0.65 | +1.85% | 206 | 11,951 | 52.75% |
| TSLA230818C00190000 | 2023-06-06 3:05PM EDT | 2023-08-18 | 40.00 | 39.45 | 39.60 | +1.59 | +4.14% | 52 | 3,486 | 54.28% |
| TSLA230915C00190000 | 2023-06-06 3:20PM EDT | 2023-09-15 | 42.60 | 42.55 | 42.75 | +1.10 | +2.65% | 116 | 4,457 | 54.83% |
| TSLA231020C00190000 | 2023-06-06 3:28PM EDT | 2023-10-20 | 47.16 | 46.65 | 46.85 | +1.44 | +3.15% | 25 | 2,274 | 56.62% |
| TSLA231117C00190000 | 2023-06-06 3:17PM EDT | 2023-11-17 | 50.10 | 49.40 | 49.80 | +1.60 | +3.30% | 19 | 538 | 57.34% |
| TSLA231215C00190000 | 2023-06-06 2:51PM EDT | 2023-12-15 | 52.65 | 51.65 | 52.05 | +1.40 | +2.73% | 40 | 1,800 | 57.17% |
| TSLA240119C00190000 | 2023-06-06 2:15PM EDT | 2024-01-19 | 55.50 | 54.30 | 55.05 | +4.15 | +8.08% | 86 | 3,941 | 57.36% |
| TSLA240315C00190000 | 2023-06-06 3:05PM EDT | 2024-03-15 | 59.69 | 58.50 | 59.20 | +1.95 | +3.38% | 9 | 2,053 | 57.65% |
| TSLA240621C00190000 | 2023-06-06 3:25PM EDT | 2024-06-21 | 65.93 | 65.05 | 65.95 | +1.23 | +1.90% | 7 | 3,115 | 58.29% |
| TSLA240920C00190000 | 2023-06-06 3:27PM EDT | 2024-09-20 | 71.20 | 70.30 | 71.55 | +2.60 | +3.79% | 5 | 1,209 | 58.68% |
| TSLA250117C00190000 | 2023-06-06 1:40PM EDT | 2025-01-17 | 77.62 | 76.70 | 78.25 | +1.34 | +1.76% | 33 | 5,582 | 59.31% |
| TSLA250620C00190000 | 2023-06-06 3:02PM EDT | 2025-06-20 | 85.40 | 83.40 | 85.60 | +1.82 | +2.18% | 2 | 986 | 59.46% |
| TSLA251219C00190000 | 2023-06-06 10:48AM EDT | 2025-12-19 | 89.65 | 90.70 | 92.45 | -1.29 | -1.42% | 3 | 2,586 | 59.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230609P00190000 | 2023-06-06 3:44PM EDT | 2023-06-09 | 0.05 | 0.05 | 0.06 | -0.08 | -61.54% | 4,953 | 11,146 | 64.45% |
| TSLA230616P00190000 | 2023-06-06 3:42PM EDT | 2023-06-16 | 0.53 | 0.53 | 0.54 | -0.24 | -31.17% | 3,731 | 10,795 | 57.08% |
| TSLA230623P00190000 | 2023-06-06 3:26PM EDT | 2023-06-23 | 1.06 | 1.07 | 1.10 | -0.39 | -26.90% | 835 | 1,995 | 52.91% |
| TSLA230630P00190000 | 2023-06-06 3:40PM EDT | 2023-06-30 | 1.87 | 1.83 | 1.85 | -0.41 | -17.98% | 979 | 3,627 | 52.21% |
| TSLA230707P00190000 | 2023-06-06 3:37PM EDT | 2023-07-07 | 2.89 | 2.83 | 3.00 | -0.66 | -18.59% | 305 | 661 | 53.77% |
| TSLA230714P00190000 | 2023-06-06 3:40PM EDT | 2023-07-14 | 3.71 | 3.55 | 3.75 | -0.59 | -13.72% | 275 | 264 | 52.93% |
| TSLA230721P00190000 | 2023-06-06 3:40PM EDT | 2023-07-21 | 5.29 | 5.20 | 5.30 | -0.56 | -9.57% | 1,165 | 15,483 | 56.49% |
| TSLA230818P00190000 | 2023-06-06 3:20PM EDT | 2023-08-18 | 8.05 | 8.00 | 8.10 | -0.75 | -8.52% | 399 | 6,447 | 54.25% |
| TSLA230915P00190000 | 2023-06-06 3:16PM EDT | 2023-09-15 | 10.10 | 10.20 | 10.35 | -0.97 | -8.76% | 78 | 6,774 | 52.39% |
| TSLA231020P00190000 | 2023-06-06 12:57PM EDT | 2023-10-20 | 13.95 | 13.55 | 13.65 | -0.41 | -2.86% | 693 | 7,055 | 52.85% |
| TSLA231117P00190000 | 2023-06-06 3:34PM EDT | 2023-11-17 | 15.60 | 15.60 | 15.70 | -1.02 | -6.14% | 17 | 1,403 | 52.35% |
| TSLA231215P00190000 | 2023-06-06 2:01PM EDT | 2023-12-15 | 17.30 | 17.20 | 17.35 | -0.75 | -4.16% | 64 | 1,665 | 51.44% |
| TSLA240119P00190000 | 2023-06-06 3:37PM EDT | 2024-01-19 | 19.15 | 19.20 | 19.35 | -0.99 | -4.92% | 1,020 | 3,460 | 50.73% |
| TSLA240315P00190000 | 2023-06-06 3:26PM EDT | 2024-03-15 | 22.08 | 22.20 | 22.40 | -1.12 | -4.83% | 20 | 1,417 | 50.04% |
| TSLA240621P00190000 | 2023-06-06 3:31PM EDT | 2024-06-21 | 26.55 | 26.65 | 26.85 | -1.05 | -3.80% | 2 | 1,297 | 49.04% |
| TSLA240920P00190000 | 2023-06-06 2:57PM EDT | 2024-09-20 | 30.15 | 30.20 | 30.75 | -1.05 | -3.37% | 9 | 667 | 48.60% |
| TSLA250117P00190000 | 2023-06-06 2:47PM EDT | 2025-01-17 | 34.42 | 34.30 | 34.90 | -0.71 | -2.02% | 3 | 6,576 | 47.74% |
| TSLA250620P00190000 | 2023-06-06 11:41AM EDT | 2025-06-20 | 39.05 | 37.80 | 40.10 | -1.45 | -3.58% | 3 | 471 | 47.35% |
| TSLA251219P00190000 | 2023-06-06 2:54PM EDT | 2025-12-19 | 43.60 | 42.55 | 44.35 | -1.00 | -2.24% | 19 | 733 | 46.01% |
© 2023 Yahoo. Todos los derechos reservados.