TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Golpe:195.00
Llamadaspor16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230616C00195000 | 2023-06-09 3:59PM EDT | 2023-06-16 | 49.53 | 49.30 | 50.00 | +9.15 | +22.66% | 700 | 13,192 | 83.89% |
| TSLA230623C00195000 | 2023-06-09 3:55PM EDT | 2023-06-23 | 50.49 | 49.60 | 50.85 | +9.55 | +23.33% | 237 | 1,139 | 74.29% |
| TSLA230630C00195000 | 2023-06-09 3:56PM EDT | 2023-06-30 | 51.02 | 50.00 | 51.65 | +9.49 | +22.85% | 366 | 3,283 | 68.95% |
| TSLA230707C00195000 | 2023-06-09 3:45PM EDT | 2023-07-07 | 51.25 | 49.95 | 52.65 | +10.14 | +24.67% | 81 | 329 | 64.38% |
| TSLA230714C00195000 | 2023-06-09 1:34PM EDT | 2023-07-14 | 53.85 | 50.15 | 54.75 | +10.66 | +24.68% | 33 | 332 | 66.19% |
| TSLA230721C00195000 | 2023-06-09 3:56PM EDT | 2023-07-21 | 53.85 | 53.15 | 54.20 | +8.91 | +19.83% | 364 | 8,666 | 67.59% |
| TSLA230818C00195000 | 2023-06-09 3:59PM EDT | 2023-08-18 | 57.00 | 56.15 | 56.95 | +8.66 | +17.91% | 138 | 4,437 | 63.66% |
| TSLA230915C00195000 | 2023-06-09 3:44PM EDT | 2023-09-15 | 59.15 | 59.15 | 59.40 | +8.00 | +15.64% | 206 | 3,829 | 61.92% |
| TSLA231020C00195000 | 2023-06-09 3:52PM EDT | 2023-10-20 | 63.32 | 63.10 | 63.35 | +7.82 | +14.09% | 45 | 1,296 | 62.56% |
| TSLA231117C00195000 | 2023-06-09 3:33PM EDT | 2023-11-17 | 65.82 | 65.60 | 66.20 | +7.37 | +12.61% | 41 | 722 | 62.41% |
| TSLA231215C00195000 | 2023-06-09 3:02PM EDT | 2023-12-15 | 68.55 | 67.80 | 68.50 | +8.35 | +13.87% | 57 | 3,208 | 61.82% |
| TSLA240119C00195000 | 2023-06-09 3:57PM EDT | 2024-01-19 | 70.97 | 70.50 | 71.45 | +8.37 | +13.37% | 54 | 1,681 | 61.58% |
| TSLA240315C00195000 | 2023-06-09 12:26PM EDT | 2024-03-15 | 75.10 | 74.85 | 75.80 | +8.80 | +13.27% | 45 | 545 | 61.57% |
| TSLA240621C00195000 | 2023-06-09 1:53PM EDT | 2024-06-21 | 83.66 | 81.45 | 82.75 | +8.91 | +11.92% | 7 | 851 | 61.59% |
| TSLA240920C00195000 | 2023-06-09 1:48PM EDT | 2024-09-20 | 89.60 | 87.05 | 88.60 | +11.60 | +14.87% | 6 | 1,553 | 61.78% |
| TSLA250117C00195000 | 2023-06-09 3:31PM EDT | 2025-01-17 | 94.65 | 93.35 | 95.65 | +7.70 | +8.86% | 44 | 3,266 | 61.96% |
| TSLA250620C00195000 | 2023-06-09 3:54PM EDT | 2025-06-20 | 101.83 | 100.95 | 103.35 | +9.83 | +10.68% | 3 | 926 | 62.13% |
| TSLA251219C00195000 | 2023-06-09 1:23PM EDT | 2025-12-19 | 110.50 | 107.85 | 110.55 | +8.53 | +8.37% | 11 | 667 | 61.51% |
Ponepor16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230616P00195000 | 2023-06-09 3:59PM EDT | 2023-06-16 | 0.13 | 0.13 | 0.14 | -0.09 | -40.91% | 3,812 | 10,051 | 76.37% |
| TSLA230623P00195000 | 2023-06-09 3:56PM EDT | 2023-06-23 | 0.36 | 0.36 | 0.40 | -0.21 | -36.84% | 770 | 1,691 | 63.77% |
| TSLA230630P00195000 | 2023-06-09 3:59PM EDT | 2023-06-30 | 0.77 | 0.74 | 0.80 | -0.34 | -30.63% | 990 | 1,671 | 59.77% |
| TSLA230707P00195000 | 2023-06-09 3:59PM EDT | 2023-07-07 | 1.40 | 1.32 | 1.52 | -0.56 | -28.57% | 495 | 988 | 59.67% |
| TSLA230714P00195000 | 2023-06-09 3:55PM EDT | 2023-07-14 | 1.91 | 1.73 | 2.11 | -0.72 | -27.38% | 171 | 241 | 57.76% |
| TSLA230721P00195000 | 2023-06-09 3:59PM EDT | 2023-07-21 | 3.05 | 3.00 | 3.10 | -0.90 | -22.78% | 3,561 | 8,388 | 60.43% |
| TSLA230818P00195000 | 2023-06-09 3:55PM EDT | 2023-08-18 | 5.20 | 5.15 | 5.35 | -1.25 | -19.38% | 799 | 2,075 | 56.40% |
| TSLA230915P00195000 | 2023-06-09 3:06PM EDT | 2023-09-15 | 7.30 | 7.15 | 7.25 | -1.37 | -15.80% | 402 | 3,711 | 53.97% |
| TSLA231020P00195000 | 2023-06-09 2:51PM EDT | 2023-10-20 | 10.15 | 10.15 | 10.25 | -1.95 | -16.12% | 157 | 5,643 | 53.96% |
| TSLA231117P00195000 | 2023-06-09 1:59PM EDT | 2023-11-17 | 12.05 | 12.00 | 12.30 | -2.16 | -15.20% | 52 | 478 | 53.31% |
| TSLA231215P00195000 | 2023-06-09 3:54PM EDT | 2023-12-15 | 13.50 | 13.50 | 13.90 | -2.25 | -14.29% | 5,802 | 1,082 | 52.26% |
| TSLA240119P00195000 | 2023-06-09 3:48PM EDT | 2024-01-19 | 15.57 | 15.35 | 15.80 | -2.15 | -12.13% | 376 | 1,612 | 51.32% |
| TSLA240315P00195000 | 2023-06-09 2:37PM EDT | 2024-03-15 | 18.31 | 18.35 | 18.80 | -2.59 | -12.39% | 13 | 601 | 50.54% |
| TSLA240621P00195000 | 2023-06-09 3:42PM EDT | 2024-06-21 | 23.03 | 22.80 | 23.60 | -1.73 | -6.99% | 1,615 | 3,183 | 50.03% |
| TSLA240920P00195000 | 2023-06-09 2:06PM EDT | 2024-09-20 | 26.43 | 26.40 | 27.50 | -3.07 | -10.41% | 5 | 515 | 49.40% |
| TSLA250117P00195000 | 2023-06-09 2:00PM EDT | 2025-01-17 | 30.86 | 30.80 | 31.90 | -2.89 | -8.56% | 5 | 1,758 | 48.60% |
| TSLA250620P00195000 | 2023-06-09 11:58AM EDT | 2025-06-20 | 35.87 | 34.95 | 37.40 | -2.53 | -6.59% | 6 | 236 | 48.23% |
| TSLA251219P00195000 | 2023-06-09 3:44PM EDT | 2025-12-19 | 40.40 | 39.70 | 41.80 | -2.02 | -4.76% | 110 | 177 | 46.78% |
© 2023 Yahoo. Todos los derechos reservados.