TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Golpe:225.00
Llamadaspor9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230609C00225000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 2.15 | 2.13 | 2.18 | +0.64 | +42.38% | 43,185 | 5,737 | 54.91% |
| TSLA230616C00225000 | 2023-06-02 3:59PM EDT | 2023-06-16 | 4.40 | 4.35 | 4.45 | +1.20 | +37.50% | 8,194 | 9,260 | 53.54% |
| TSLA230623C00225000 | 2023-06-02 3:58PM EDT | 2023-06-23 | 5.87 | 5.85 | 5.95 | +1.42 | +31.91% | 2,294 | 3,216 | 51.30% |
| TSLA230630C00225000 | 2023-06-02 3:59PM EDT | 2023-06-30 | 7.54 | 7.45 | 7.60 | +1.64 | +27.80% | 3,016 | 1,671 | 51.53% |
| TSLA230707C00225000 | 2023-06-02 3:57PM EDT | 2023-07-07 | 9.52 | 9.15 | 9.75 | +1.77 | +22.84% | 404 | 325 | 53.55% |
| TSLA230721C00225000 | 2023-06-02 3:59PM EDT | 2023-07-21 | 13.10 | 13.00 | 13.15 | +2.39 | +22.32% | 2,097 | 6,613 | 56.98% |
| TSLA230818C00225000 | 2023-06-02 3:56PM EDT | 2023-08-18 | 17.32 | 17.20 | 17.35 | +2.66 | +18.14% | 1,174 | 3,581 | 56.12% |
| TSLA230915C00225000 | 2023-06-02 3:58PM EDT | 2023-09-15 | 20.50 | 20.55 | 20.75 | +2.75 | +15.49% | 453 | 5,957 | 55.39% |
| TSLA231020C00225000 | 2023-06-02 3:20PM EDT | 2023-10-20 | 26.30 | 25.15 | 25.45 | +3.08 | +13.26% | 243 | 1,121 | 56.74% |
| TSLA231117C00225000 | 2023-06-02 2:22PM EDT | 2023-11-17 | 28.50 | 28.15 | 28.60 | +3.39 | +13.50% | 46 | 747 | 57.09% |
| TSLA231215C00225000 | 2023-06-02 3:27PM EDT | 2023-12-15 | 31.50 | 30.40 | 30.95 | +4.07 | +14.84% | 146 | 1,913 | 56.53% |
| TSLA240315C00225000 | 2023-06-02 3:29PM EDT | 2024-03-15 | 39.15 | 38.15 | 38.80 | +3.30 | +9.21% | 137 | 2,204 | 57.07% |
| TSLA250620C00225000 | 2023-06-02 2:25PM EDT | 2025-06-20 | 66.80 | 64.35 | 67.05 | +4.55 | +7.31% | 13 | 1,732 | 58.36% |
Ponepor9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230609P00225000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 12.95 | 12.85 | 13.10 | -6.05 | -31.84% | 891 | 464 | 52.47% |
| TSLA230616P00225000 | 2023-06-02 3:51PM EDT | 2023-06-16 | 15.05 | 14.85 | 15.10 | -4.38 | -22.54% | 168 | 379 | 50.40% |
| TSLA230623P00225000 | 2023-06-02 3:26PM EDT | 2023-06-23 | 16.15 | 16.20 | 16.45 | -4.97 | -23.53% | 517 | 91 | 48.73% |
| TSLA230630P00225000 | 2023-06-02 3:50PM EDT | 2023-06-30 | 17.75 | 17.60 | 17.90 | -5.15 | -22.49% | 158 | 23 | 48.58% |
| TSLA230707P00225000 | 2023-06-02 3:47PM EDT | 2023-07-07 | 19.40 | 19.20 | 19.80 | -4.60 | -19.17% | 65 | 11 | 50.87% |
| TSLA230721P00225000 | 2023-06-02 3:50PM EDT | 2023-07-21 | 22.50 | 22.55 | 22.80 | -4.46 | -16.54% | 189 | 2,349 | 52.31% |
| TSLA230818P00225000 | 2023-06-02 3:59PM EDT | 2023-08-18 | 26.10 | 26.05 | 26.20 | -3.00 | -10.31% | 226 | 508 | 50.51% |
| TSLA230915P00225000 | 2023-06-02 3:13PM EDT | 2023-09-15 | 28.40 | 28.55 | 28.80 | -3.80 | -11.80% | 90 | 4,086 | 49.07% |
| TSLA231020P00225000 | 2023-06-02 3:01PM EDT | 2023-10-20 | 31.63 | 32.10 | 32.50 | -3.77 | -10.65% | 43 | 516 | 49.48% |
| TSLA231117P00225000 | 2023-06-02 2:48PM EDT | 2023-11-17 | 33.84 | 34.15 | 34.85 | -7.69 | -18.52% | 57 | 255 | 49.21% |
| TSLA231215P00225000 | 2023-06-02 3:33PM EDT | 2023-12-15 | 36.05 | 35.80 | 36.60 | -3.45 | -8.73% | 38 | 364 | 48.35% |
| TSLA240315P00225000 | 2023-06-02 1:01PM EDT | 2024-03-15 | 40.80 | 41.25 | 41.75 | -3.70 | -8.31% | 53 | 2,480 | 46.76% |
| TSLA250620P00225000 | 2023-06-01 1:06PM EDT | 2025-06-20 | 61.60 | 57.65 | 59.95 | 0.00 | - | 2 | 252 | 44.04% |
© 2023 Yahoo. Todos los derechos reservados.