TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Golpe:215.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230602C00215000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 0.58 | 0.57 | 0.58 | +0.41 | +241.18% | 20,407 | 5,765 | 65.43% |
| TSLA230609C00215000 | 2023-05-26 3:59PM EDT | 2023-06-09 | 1.72 | 1.59 | 1.71 | +1.05 | +156.72% | 3,607 | 1,402 | 57.15% |
| TSLA230616C00215000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 2.87 | 2.72 | 2.85 | +1.60 | +125.98% | 5,727 | 7,853 | 54.93% |
| TSLA230623C00215000 | 2023-05-26 3:58PM EDT | 2023-06-23 | 3.70 | 3.50 | 3.75 | +1.92 | +107.87% | 815 | 358 | 52.34% |
| TSLA230630C00215000 | 2023-05-26 3:59PM EDT | 2023-06-30 | 4.70 | 4.45 | 4.75 | +2.25 | +91.84% | 787 | 1,098 | 51.67% |
| TSLA230707C00215000 | 2023-05-26 3:56PM EDT | 2023-07-07 | 5.96 | 5.40 | 6.50 | +2.61 | +77.91% | 212 | 5 | 53.14% |
| TSLA230721C00215000 | 2023-05-26 3:57PM EDT | 2023-07-21 | 8.75 | 8.50 | 8.70 | +3.15 | +56.25% | 3,585 | 7,509 | 55.65% |
| TSLA230818C00215000 | 2023-05-26 3:51PM EDT | 2023-08-18 | 11.49 | 11.75 | 12.05 | +3.19 | +38.43% | 465 | 833 | 54.72% |
| TSLA230915C00215000 | 2023-05-26 3:40PM EDT | 2023-09-15 | 14.70 | 14.35 | 14.75 | +4.00 | +37.38% | 324 | 2,118 | 53.70% |
| TSLA231020C00215000 | 2023-05-26 3:51PM EDT | 2023-10-20 | 18.10 | 18.50 | 18.95 | +4.10 | +29.29% | 64 | 1,088 | 55.50% |
| TSLA231117C00215000 | 2023-05-26 3:55PM EDT | 2023-11-17 | 21.25 | 20.80 | 21.65 | +4.40 | +26.11% | 90 | 4,683 | 55.55% |
| TSLA231215C00215000 | 2023-05-26 1:11PM EDT | 2023-12-15 | 26.30 | 22.85 | 23.95 | +6.90 | +35.57% | 17 | 2,456 | 55.35% |
| TSLA250620C00215000 | 2023-05-26 3:59PM EDT | 2025-06-20 | 54.71 | 53.35 | 55.90 | +5.78 | +11.81% | 28 | 393 | 57.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230602P00215000 | 2023-05-26 3:48PM EDT | 2023-06-02 | 23.00 | 21.40 | 22.90 | -8.30 | -26.52% | 498 | 224 | 57.32% |
| TSLA230609P00215000 | 2023-05-26 3:37PM EDT | 2023-06-09 | 22.20 | 22.55 | 23.80 | -13.80 | -38.33% | 106 | 192 | 53.49% |
| TSLA230616P00215000 | 2023-05-26 3:57PM EDT | 2023-06-16 | 23.95 | 23.90 | 24.30 | -8.05 | -25.16% | 111 | 2,505 | 50.82% |
| TSLA230623P00215000 | 2023-05-26 3:38PM EDT | 2023-06-23 | 24.65 | 24.40 | 25.05 | -4.55 | -15.58% | 10 | 233 | 49.81% |
| TSLA230630P00215000 | 2023-05-26 3:34PM EDT | 2023-06-30 | 24.62 | 25.15 | 26.00 | -5.28 | -17.66% | 11 | 5 | 49.41% |
| TSLA230721P00215000 | 2023-05-26 1:30PM EDT | 2023-07-21 | 26.80 | 28.75 | 29.15 | -7.95 | -22.88% | 28 | 2,713 | 50.19% |
| TSLA230818P00215000 | 2023-05-26 1:37PM EDT | 2023-08-18 | 29.44 | 31.25 | 31.70 | -11.02 | -27.24% | 11 | 88 | 48.89% |
| TSLA230915P00215000 | 2023-05-26 1:09PM EDT | 2023-09-15 | 31.10 | 33.15 | 33.75 | -5.52 | -15.07% | 2 | 701 | 47.31% |
| TSLA231020P00215000 | 2023-05-26 3:26PM EDT | 2023-10-20 | 35.45 | 36.20 | 36.90 | -5.20 | -12.79% | 247 | 542 | 47.88% |
| TSLA231117P00215000 | 2023-05-26 2:47PM EDT | 2023-11-17 | 36.89 | 37.80 | 38.80 | -2.50 | -6.35% | 40 | 159 | 47.48% |
| TSLA231215P00215000 | 2023-05-22 2:16PM EDT | 2023-12-15 | 42.53 | 39.50 | 40.35 | 0.00 | - | 63 | 692 | 46.80% |
| TSLA250620P00215000 | 2023-05-26 1:10PM EDT | 2025-06-20 | 58.50 | 58.25 | 62.00 | -6.85 | -10.48% | 4 | 105 | 43.79% |
© 2023 Yahoo. Todos los derechos reservados.