TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Golpe:205.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230602C00205000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 1.62 | 1.57 | 1.62 | +1.12 | +224.00% | 35,644 | 8,256 | 67.92% |
| TSLA230609C00205000 | 2023-05-26 3:59PM EDT | 2023-06-09 | 3.44 | 3.35 | 3.50 | +2.00 | +138.89% | 4,878 | 1,820 | 57.95% |
| TSLA230616C00205000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 5.05 | 4.95 | 5.10 | +2.58 | +104.45% | 7,121 | 8,836 | 55.77% |
| TSLA230623C00205000 | 2023-05-26 3:57PM EDT | 2023-06-23 | 6.22 | 6.00 | 6.25 | +2.92 | +88.48% | 1,276 | 1,036 | 53.20% |
| TSLA230630C00205000 | 2023-05-26 3:59PM EDT | 2023-06-30 | 7.35 | 7.25 | 7.50 | +3.15 | +75.00% | 3,152 | 4,071 | 52.81% |
| TSLA230707C00205000 | 2023-05-26 3:59PM EDT | 2023-07-07 | 8.85 | 8.60 | 9.10 | +3.25 | +58.04% | 643 | 13 | 53.91% |
| TSLA230721C00205000 | 2023-05-26 3:55PM EDT | 2023-07-21 | 11.85 | 11.75 | 11.95 | +3.85 | +48.13% | 1,957 | 7,277 | 56.68% |
| TSLA230818C00205000 | 2023-05-26 3:57PM EDT | 2023-08-18 | 15.50 | 15.30 | 15.50 | +4.40 | +39.64% | 353 | 1,964 | 55.71% |
| TSLA230915C00205000 | 2023-05-26 3:51PM EDT | 2023-09-15 | 17.60 | 18.00 | 18.35 | +4.55 | +34.87% | 241 | 2,351 | 54.63% |
| TSLA231020C00205000 | 2023-05-26 3:16PM EDT | 2023-10-20 | 24.45 | 22.20 | 22.50 | +6.50 | +36.21% | 93 | 1,465 | 56.16% |
| TSLA231117C00205000 | 2023-05-26 3:54PM EDT | 2023-11-17 | 25.00 | 24.65 | 25.30 | +4.75 | +23.46% | 35 | 1,751 | 56.35% |
| TSLA231215C00205000 | 2023-05-26 3:59PM EDT | 2023-12-15 | 27.24 | 26.80 | 27.50 | +5.64 | +26.11% | 130 | 7,382 | 56.07% |
| TSLA250620C00205000 | 2023-05-26 3:53PM EDT | 2025-06-20 | 58.47 | 57.05 | 59.85 | +5.14 | +9.64% | 18 | 675 | 57.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230602P00205000 | 2023-05-26 3:56PM EDT | 2023-06-02 | 13.25 | 13.10 | 13.45 | -9.25 | -41.11% | 1,078 | 347 | 65.33% |
| TSLA230609P00205000 | 2023-05-26 3:39PM EDT | 2023-06-09 | 15.00 | 14.65 | 15.15 | -6.89 | -31.48% | 308 | 122 | 54.86% |
| TSLA230616P00205000 | 2023-05-26 3:52PM EDT | 2023-06-16 | 16.90 | 16.15 | 16.40 | -5.75 | -25.39% | 710 | 5,277 | 52.05% |
| TSLA230623P00205000 | 2023-05-26 3:58PM EDT | 2023-06-23 | 16.95 | 16.95 | 17.60 | -3.84 | -18.47% | 45 | 225 | 51.33% |
| TSLA230630P00205000 | 2023-05-26 3:31PM EDT | 2023-06-30 | 17.68 | 18.05 | 18.45 | -5.57 | -23.96% | 7 | 9 | 49.34% |
| TSLA230707P00205000 | 2023-05-26 3:31PM EDT | 2023-07-07 | 19.00 | 18.85 | 21.15 | +19.00 | - | 8 | 0 | 51.13% |
| TSLA230721P00205000 | 2023-05-26 3:42PM EDT | 2023-07-21 | 22.06 | 21.95 | 22.35 | -5.32 | -19.43% | 466 | 6,446 | 51.39% |
| TSLA230818P00205000 | 2023-05-26 3:53PM EDT | 2023-08-18 | 25.32 | 24.90 | 25.20 | -3.95 | -13.50% | 73 | 702 | 50.10% |
| TSLA230915P00205000 | 2023-05-26 3:50PM EDT | 2023-09-15 | 27.55 | 27.00 | 27.30 | -3.90 | -12.40% | 91 | 2,385 | 48.21% |
| TSLA231020P00205000 | 2023-05-26 3:40PM EDT | 2023-10-20 | 30.30 | 30.15 | 30.50 | -4.69 | -13.40% | 115 | 1,014 | 48.57% |
| TSLA231117P00205000 | 2023-05-26 3:51PM EDT | 2023-11-17 | 32.75 | 31.75 | 32.65 | -3.72 | -10.20% | 23 | 674 | 48.51% |
| TSLA231215P00205000 | 2023-05-26 3:56PM EDT | 2023-12-15 | 33.62 | 33.45 | 34.25 | -1.03 | -2.97% | 27 | 993 | 47.79% |
| TSLA250620P00205000 | 2023-05-26 3:53PM EDT | 2025-06-20 | 53.88 | 52.50 | 56.10 | -6.27 | -10.42% | 12 | 295 | 44.58% |
© 2023 Yahoo. Todos los derechos reservados.