TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Golpe:235.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230609C00235000 | 2023-06-08 3:59PM EDT | 2023-06-09 | 2.91 | 2.86 | 2.95 | +2.09 | +254.88% | 212,588 | 23,624 | 60.64% |
| TSLA230616C00235000 | 2023-06-08 3:59PM EDT | 2023-06-16 | 7.60 | 7.50 | 7.60 | +3.95 | +108.22% | 34,945 | 10,453 | 54.93% |
| TSLA230623C00235000 | 2023-06-08 3:59PM EDT | 2023-06-23 | 9.70 | 9.70 | 9.85 | +4.30 | +79.63% | 6,618 | 1,860 | 51.84% |
| TSLA230630C00235000 | 2023-06-08 3:59PM EDT | 2023-06-30 | 12.00 | 11.80 | 12.00 | +5.00 | +71.43% | 4,440 | 1,361 | 52.05% |
| TSLA230707C00235000 | 2023-06-08 3:59PM EDT | 2023-07-07 | 14.36 | 14.25 | 14.55 | +5.11 | +55.24% | 2,448 | 1,716 | 54.82% |
| TSLA230714C00235000 | 2023-06-08 3:59PM EDT | 2023-07-14 | 15.81 | 15.50 | 16.05 | +4.91 | +45.05% | 940 | 537 | 53.89% |
| TSLA230721C00235000 | 2023-06-08 3:59PM EDT | 2023-07-21 | 18.54 | 18.45 | 18.60 | +5.32 | +40.24% | 3,938 | 4,844 | 57.89% |
| TSLA230818C00235000 | 2023-06-08 3:59PM EDT | 2023-08-18 | 23.24 | 23.05 | 23.30 | +5.59 | +31.67% | 1,351 | 1,750 | 56.37% |
| TSLA230915C00235000 | 2023-06-08 3:57PM EDT | 2023-09-15 | 26.95 | 26.75 | 26.95 | +5.90 | +28.03% | 1,602 | 4,941 | 55.33% |
| TSLA231020C00235000 | 2023-06-08 3:58PM EDT | 2023-10-20 | 32.04 | 31.95 | 32.10 | +6.24 | +24.19% | 303 | 1,408 | 56.79% |
| TSLA231117C00235000 | 2023-06-08 3:59PM EDT | 2023-11-17 | 35.34 | 35.15 | 35.50 | +7.09 | +25.10% | 206 | 1,335 | 57.02% |
| TSLA231215C00235000 | 2023-06-08 3:59PM EDT | 2023-12-15 | 37.96 | 37.80 | 38.30 | +6.11 | +19.18% | 157 | 1,145 | 56.76% |
| TSLA250620C00235000 | 2023-06-08 3:08PM EDT | 2025-06-20 | 75.50 | 74.95 | 77.60 | +2.94 | +4.05% | 146 | 321 | 58.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230609P00235000 | 2023-06-08 3:59PM EDT | 2023-06-09 | 3.02 | 2.97 | 3.05 | -7.93 | -72.42% | 24,908 | 1,319 | 59.91% |
| TSLA230616P00235000 | 2023-06-08 3:59PM EDT | 2023-06-16 | 7.40 | 7.35 | 7.45 | -5.95 | -44.57% | 6,722 | 2,004 | 52.84% |
| TSLA230623P00235000 | 2023-06-08 3:59PM EDT | 2023-06-23 | 9.50 | 9.35 | 9.50 | -5.55 | -36.88% | 1,221 | 264 | 49.66% |
| TSLA230630P00235000 | 2023-06-08 3:59PM EDT | 2023-06-30 | 11.30 | 11.25 | 11.50 | -5.67 | -33.41% | 1,008 | 157 | 49.71% |
| TSLA230707P00235000 | 2023-06-08 3:59PM EDT | 2023-07-07 | 13.58 | 13.40 | 13.80 | -5.32 | -28.15% | 303 | 27 | 51.26% |
| TSLA230714P00235000 | 2023-06-08 3:53PM EDT | 2023-07-14 | 14.95 | 14.60 | 15.10 | -4.01 | -21.15% | 184 | 359 | 50.27% |
| TSLA230721P00235000 | 2023-06-08 3:59PM EDT | 2023-07-21 | 17.28 | 17.25 | 17.40 | -4.72 | -21.45% | 1,265 | 407 | 53.72% |
| TSLA230818P00235000 | 2023-06-08 3:59PM EDT | 2023-08-18 | 21.15 | 21.15 | 21.30 | -3.95 | -15.74% | 296 | 158 | 51.29% |
| TSLA230915P00235000 | 2023-06-08 3:59PM EDT | 2023-09-15 | 23.97 | 23.90 | 24.10 | -4.55 | -15.95% | 167 | 1,878 | 49.37% |
| TSLA231020P00235000 | 2023-06-08 3:59PM EDT | 2023-10-20 | 27.95 | 27.90 | 28.15 | -4.05 | -12.66% | 193 | 406 | 49.64% |
| TSLA231117P00235000 | 2023-06-08 3:57PM EDT | 2023-11-17 | 30.39 | 30.20 | 30.60 | -2.50 | -7.60% | 424 | 336 | 49.12% |
| TSLA231215P00235000 | 2023-06-08 3:55PM EDT | 2023-12-15 | 32.40 | 32.10 | 32.75 | -3.50 | -9.75% | 41 | 425 | 48.59% |
| TSLA250620P00235000 | 2023-06-08 3:03PM EDT | 2025-06-20 | 58.50 | 57.00 | 58.50 | -1.93 | -3.19% | 11 | 292 | 44.45% |
© 2023 Yahoo. Todos los derechos reservados.