TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Golpe:250.00
Llamadaspor2 de junio de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230602C002500002023-05-26 3:59PM EDT2023-06-020.050.040.05+0.02+66.67%8,4302,13887.89%
TSLA230609C002500002023-05-26 3:59PM EDT2023-06-090.230.230.24+0.15+187.50%2,4652,45370.90%
TSLA230616C002500002023-05-26 3:59PM EDT2023-06-160.480.480.50+0.27+128.57%7,80225,45663.82%
TSLA230623C002500002023-05-26 3:59PM EDT2023-06-230.700.640.74+0.37+112.12%35222958.28%
TSLA230630C002500002023-05-26 3:58PM EDT2023-06-301.050.981.11+0.55+110.00%1,08284956.47%
TSLA230707C002500002023-05-26 3:41PM EDT2023-07-071.611.101.65+0.84+109.09%1201554.66%
TSLA230721C002500002023-05-26 3:59PM EDT2023-07-212.822.822.88+1.19+73.01%7,72832,48457.14%
TSLA230818C002500002023-05-26 3:48PM EDT2023-08-184.604.704.85+1.60+53.33%8804,44354.72%
TSLA230915C002500002023-05-26 3:49PM EDT2023-09-156.506.506.70+2.05+46.07%2,51112,45153.18%
TSLA231020C002500002023-05-26 3:53PM EDT2023-10-209.409.509.75+2.42+34.67%5612,23154.06%
TSLA231117C002500002023-05-26 3:07PM EDT2023-11-1712.9511.6511.95+4.25+48.85%18484554.24%
TSLA231215C002500002023-05-26 3:49PM EDT2023-12-1513.3013.4013.75+2.86+27.39%1,22616,14353.80%
TSLA240119C002500002023-05-26 3:58PM EDT2024-01-1916.0015.8016.00+3.49+27.90%3,66023,26053.73%
TSLA240315C002500002023-05-26 3:53PM EDT2024-03-1519.4519.4520.00+3.75+23.89%4264,15654.18%
TSLA240621C002500002023-05-26 3:22PM EDT2024-06-2127.2025.5526.15+5.44+25.00%5096,25154.77%
TSLA240920C002500002023-05-26 2:44PM EDT2024-09-2032.4530.0031.40+5.25+19.30%481,24254.85%
TSLA250117C002500002023-05-26 3:59PM EDT2025-01-1737.2537.0038.00+4.70+14.44%1,74612,24356.00%
TSLA250620C002500002023-05-26 3:53PM EDT2025-06-2044.0542.2545.70+4.05+10.12%1902,89955.80%
TSLA251219C002500002023-05-26 3:48PM EDT2025-12-1951.5850.1053.15+6.00+13.16%931,69456.33%
Ponepor2 de junio de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230602P002500002023-05-26 11:51AM EDT2023-06-0255.2055.8557.70-10.25-15.66%2020139.40%
TSLA230609P002500002023-05-26 3:16PM EDT2023-06-0953.4656.0057.85-26.34-33.01%6062.31%
TSLA230616P002500002023-05-26 3:46PM EDT2023-06-1657.3056.1058.00-8.70-13.18%1794755.76%
TSLA230623P002500002023-05-26 12:39PM EDT2023-06-2355.6056.2057.85-5.63-9.19%1263.31%
TSLA230630P002500002023-05-26 11:56AM EDT2023-06-3055.7756.3558.00-9.23-14.20%1857.96%
TSLA230721P002500002023-05-26 3:21PM EDT2023-07-2155.6557.6558.75-7.67-12.11%451951.20%
TSLA230818P002500002023-05-26 1:19PM EDT2023-08-1856.6059.1059.90-6.95-10.94%202947.44%
TSLA230915P002500002023-05-24 10:55AM EDT2023-09-1572.2060.2060.950.00-24,79844.97%
TSLA231020P002500002023-05-26 12:32PM EDT2023-10-2061.7562.0563.05-7.35-10.64%2632145.31%
TSLA231117P002500002023-05-26 12:39PM EDT2023-11-1763.0463.2564.35-9.06-12.57%733544.67%
TSLA231215P002500002023-05-26 12:38PM EDT2023-12-1564.1064.2065.55-7.10-9.97%133,79444.04%
TSLA240119P002500002023-05-26 3:06PM EDT2024-01-1964.7065.4067.00-7.80-10.76%175,94143.44%
TSLA240315P002500002023-05-26 2:32PM EDT2024-03-1566.8367.4069.15-9.06-11.94%102,86342.63%
TSLA240621P002500002023-05-26 1:07PM EDT2024-06-2168.8570.9573.15-8.20-10.64%3304,53642.40%
TSLA240920P002500002023-05-23 3:26PM EDT2024-09-2079.4574.2576.300.00-4065541.94%
TSLA250117P002500002023-05-26 2:01PM EDT2025-01-1777.5077.5580.20-5.85-7.02%125,24841.64%
TSLA250620P002500002023-05-26 2:22PM EDT2025-06-2081.3980.6084.95-6.61-7.51%521,57741.51%
TSLA251219P002500002023-05-26 2:55PM EDT2025-12-1985.4085.2087.65-5.32-5.86%1814639.46%