TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Golpe:190.00
Llamadaspor9 de junio de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230609C001900002023-06-06 3:40PM EDT2023-06-0929.8029.4029.85+1.76+6.28%8283,5250.00%
TSLA230616C001900002023-06-06 3:42PM EDT2023-06-1630.1530.3030.50+1.36+4.72%61815,0300.00%
TSLA230623C001900002023-06-06 3:36PM EDT2023-06-2331.3731.0531.25+1.37+4.57%482,3040.00%
TSLA230630C001900002023-06-06 3:36PM EDT2023-06-3032.3332.0032.20+2.13+7.05%1184,30540.70%
TSLA230707C001900002023-06-06 3:31PM EDT2023-07-0733.4533.1033.60+1.79+5.65%3366448.36%
TSLA230714C001900002023-06-06 3:18PM EDT2023-07-1434.3633.8534.30+1.08+3.25%2220048.22%
TSLA230721C001900002023-06-06 3:40PM EDT2023-07-2135.8035.7536.10+0.65+1.85%20611,95152.75%
TSLA230818C001900002023-06-06 3:05PM EDT2023-08-1840.0039.4539.60+1.59+4.14%523,48654.28%
TSLA230915C001900002023-06-06 3:20PM EDT2023-09-1542.6042.5542.75+1.10+2.65%1164,45754.83%
TSLA231020C001900002023-06-06 3:28PM EDT2023-10-2047.1646.6546.85+1.44+3.15%252,27456.62%
TSLA231117C001900002023-06-06 3:17PM EDT2023-11-1750.1049.4049.80+1.60+3.30%1953857.34%
TSLA231215C001900002023-06-06 2:51PM EDT2023-12-1552.6551.6552.05+1.40+2.73%401,80057.17%
TSLA240119C001900002023-06-06 2:15PM EDT2024-01-1955.5054.3055.05+4.15+8.08%863,94157.36%
TSLA240315C001900002023-06-06 3:05PM EDT2024-03-1559.6958.5059.20+1.95+3.38%92,05357.65%
TSLA240621C001900002023-06-06 3:25PM EDT2024-06-2165.9365.0565.95+1.23+1.90%73,11558.29%
TSLA240920C001900002023-06-06 3:27PM EDT2024-09-2071.2070.3071.55+2.60+3.79%51,20958.68%
TSLA250117C001900002023-06-06 1:40PM EDT2025-01-1777.6276.7078.25+1.34+1.76%335,58259.31%
TSLA250620C001900002023-06-06 3:02PM EDT2025-06-2085.4083.4085.60+1.82+2.18%298659.46%
TSLA251219C001900002023-06-06 10:48AM EDT2025-12-1989.6590.7092.45-1.29-1.42%32,58659.39%
Ponepor9 de junio de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230609P001900002023-06-06 3:44PM EDT2023-06-090.050.050.06-0.08-61.54%4,95311,14664.45%
TSLA230616P001900002023-06-06 3:42PM EDT2023-06-160.530.530.54-0.24-31.17%3,73110,79557.08%
TSLA230623P001900002023-06-06 3:26PM EDT2023-06-231.061.071.10-0.39-26.90%8351,99552.91%
TSLA230630P001900002023-06-06 3:40PM EDT2023-06-301.871.831.85-0.41-17.98%9793,62752.21%
TSLA230707P001900002023-06-06 3:37PM EDT2023-07-072.892.833.00-0.66-18.59%30566153.77%
TSLA230714P001900002023-06-06 3:40PM EDT2023-07-143.713.553.75-0.59-13.72%27526452.93%
TSLA230721P001900002023-06-06 3:40PM EDT2023-07-215.295.205.30-0.56-9.57%1,16515,48356.49%
TSLA230818P001900002023-06-06 3:20PM EDT2023-08-188.058.008.10-0.75-8.52%3996,44754.25%
TSLA230915P001900002023-06-06 3:16PM EDT2023-09-1510.1010.2010.35-0.97-8.76%786,77452.39%
TSLA231020P001900002023-06-06 12:57PM EDT2023-10-2013.9513.5513.65-0.41-2.86%6937,05552.85%
TSLA231117P001900002023-06-06 3:34PM EDT2023-11-1715.6015.6015.70-1.02-6.14%171,40352.35%
TSLA231215P001900002023-06-06 2:01PM EDT2023-12-1517.3017.2017.35-0.75-4.16%641,66551.44%
TSLA240119P001900002023-06-06 3:37PM EDT2024-01-1919.1519.2019.35-0.99-4.92%1,0203,46050.73%
TSLA240315P001900002023-06-06 3:26PM EDT2024-03-1522.0822.2022.40-1.12-4.83%201,41750.04%
TSLA240621P001900002023-06-06 3:31PM EDT2024-06-2126.5526.6526.85-1.05-3.80%21,29749.04%
TSLA240920P001900002023-06-06 2:57PM EDT2024-09-2030.1530.2030.75-1.05-3.37%966748.60%
TSLA250117P001900002023-06-06 2:47PM EDT2025-01-1734.4234.3034.90-0.71-2.02%36,57647.74%
TSLA250620P001900002023-06-06 11:41AM EDT2025-06-2039.0537.8040.10-1.45-3.58%347147.35%
TSLA251219P001900002023-06-06 2:54PM EDT2025-12-1943.6042.5544.35-1.00-2.24%1973346.01%