TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Golpe:195.00
Llamadaspor16 de junio de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230616C001950002023-06-09 3:59PM EDT2023-06-1649.5349.3050.00+9.15+22.66%70013,19283.89%
TSLA230623C001950002023-06-09 3:55PM EDT2023-06-2350.4949.6050.85+9.55+23.33%2371,13974.29%
TSLA230630C001950002023-06-09 3:56PM EDT2023-06-3051.0250.0051.65+9.49+22.85%3663,28368.95%
TSLA230707C001950002023-06-09 3:45PM EDT2023-07-0751.2549.9552.65+10.14+24.67%8132964.38%
TSLA230714C001950002023-06-09 1:34PM EDT2023-07-1453.8550.1554.75+10.66+24.68%3333266.19%
TSLA230721C001950002023-06-09 3:56PM EDT2023-07-2153.8553.1554.20+8.91+19.83%3648,66667.59%
TSLA230818C001950002023-06-09 3:59PM EDT2023-08-1857.0056.1556.95+8.66+17.91%1384,43763.66%
TSLA230915C001950002023-06-09 3:44PM EDT2023-09-1559.1559.1559.40+8.00+15.64%2063,82961.92%
TSLA231020C001950002023-06-09 3:52PM EDT2023-10-2063.3263.1063.35+7.82+14.09%451,29662.56%
TSLA231117C001950002023-06-09 3:33PM EDT2023-11-1765.8265.6066.20+7.37+12.61%4172262.41%
TSLA231215C001950002023-06-09 3:02PM EDT2023-12-1568.5567.8068.50+8.35+13.87%573,20861.82%
TSLA240119C001950002023-06-09 3:57PM EDT2024-01-1970.9770.5071.45+8.37+13.37%541,68161.58%
TSLA240315C001950002023-06-09 12:26PM EDT2024-03-1575.1074.8575.80+8.80+13.27%4554561.57%
TSLA240621C001950002023-06-09 1:53PM EDT2024-06-2183.6681.4582.75+8.91+11.92%785161.59%
TSLA240920C001950002023-06-09 1:48PM EDT2024-09-2089.6087.0588.60+11.60+14.87%61,55361.78%
TSLA250117C001950002023-06-09 3:31PM EDT2025-01-1794.6593.3595.65+7.70+8.86%443,26661.96%
TSLA250620C001950002023-06-09 3:54PM EDT2025-06-20101.83100.95103.35+9.83+10.68%392662.13%
TSLA251219C001950002023-06-09 1:23PM EDT2025-12-19110.50107.85110.55+8.53+8.37%1166761.51%
Ponepor16 de junio de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230616P001950002023-06-09 3:59PM EDT2023-06-160.130.130.14-0.09-40.91%3,81210,05176.37%
TSLA230623P001950002023-06-09 3:56PM EDT2023-06-230.360.360.40-0.21-36.84%7701,69163.77%
TSLA230630P001950002023-06-09 3:59PM EDT2023-06-300.770.740.80-0.34-30.63%9901,67159.77%
TSLA230707P001950002023-06-09 3:59PM EDT2023-07-071.401.321.52-0.56-28.57%49598859.67%
TSLA230714P001950002023-06-09 3:55PM EDT2023-07-141.911.732.11-0.72-27.38%17124157.76%
TSLA230721P001950002023-06-09 3:59PM EDT2023-07-213.053.003.10-0.90-22.78%3,5618,38860.43%
TSLA230818P001950002023-06-09 3:55PM EDT2023-08-185.205.155.35-1.25-19.38%7992,07556.40%
TSLA230915P001950002023-06-09 3:06PM EDT2023-09-157.307.157.25-1.37-15.80%4023,71153.97%
TSLA231020P001950002023-06-09 2:51PM EDT2023-10-2010.1510.1510.25-1.95-16.12%1575,64353.96%
TSLA231117P001950002023-06-09 1:59PM EDT2023-11-1712.0512.0012.30-2.16-15.20%5247853.31%
TSLA231215P001950002023-06-09 3:54PM EDT2023-12-1513.5013.5013.90-2.25-14.29%5,8021,08252.26%
TSLA240119P001950002023-06-09 3:48PM EDT2024-01-1915.5715.3515.80-2.15-12.13%3761,61251.32%
TSLA240315P001950002023-06-09 2:37PM EDT2024-03-1518.3118.3518.80-2.59-12.39%1360150.54%
TSLA240621P001950002023-06-09 3:42PM EDT2024-06-2123.0322.8023.60-1.73-6.99%1,6153,18350.03%
TSLA240920P001950002023-06-09 2:06PM EDT2024-09-2026.4326.4027.50-3.07-10.41%551549.40%
TSLA250117P001950002023-06-09 2:00PM EDT2025-01-1730.8630.8031.90-2.89-8.56%51,75848.60%
TSLA250620P001950002023-06-09 11:58AM EDT2025-06-2035.8734.9537.40-2.53-6.59%623648.23%
TSLA251219P001950002023-06-09 3:44PM EDT2025-12-1940.4039.7041.80-2.02-4.76%11017746.78%