TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Golpe:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230602C00250000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 8,430 | 2,138 | 87.89% |
| TSLA230609C00250000 | 2023-05-26 3:59PM EDT | 2023-06-09 | 0.23 | 0.23 | 0.24 | +0.15 | +187.50% | 2,465 | 2,453 | 70.90% |
| TSLA230616C00250000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 0.48 | 0.48 | 0.50 | +0.27 | +128.57% | 7,802 | 25,456 | 63.82% |
| TSLA230623C00250000 | 2023-05-26 3:59PM EDT | 2023-06-23 | 0.70 | 0.64 | 0.74 | +0.37 | +112.12% | 352 | 229 | 58.28% |
| TSLA230630C00250000 | 2023-05-26 3:58PM EDT | 2023-06-30 | 1.05 | 0.98 | 1.11 | +0.55 | +110.00% | 1,082 | 849 | 56.47% |
| TSLA230707C00250000 | 2023-05-26 3:41PM EDT | 2023-07-07 | 1.61 | 1.10 | 1.65 | +0.84 | +109.09% | 120 | 15 | 54.66% |
| TSLA230721C00250000 | 2023-05-26 3:59PM EDT | 2023-07-21 | 2.82 | 2.82 | 2.88 | +1.19 | +73.01% | 7,728 | 32,484 | 57.14% |
| TSLA230818C00250000 | 2023-05-26 3:48PM EDT | 2023-08-18 | 4.60 | 4.70 | 4.85 | +1.60 | +53.33% | 880 | 4,443 | 54.72% |
| TSLA230915C00250000 | 2023-05-26 3:49PM EDT | 2023-09-15 | 6.50 | 6.50 | 6.70 | +2.05 | +46.07% | 2,511 | 12,451 | 53.18% |
| TSLA231020C00250000 | 2023-05-26 3:53PM EDT | 2023-10-20 | 9.40 | 9.50 | 9.75 | +2.42 | +34.67% | 561 | 2,231 | 54.06% |
| TSLA231117C00250000 | 2023-05-26 3:07PM EDT | 2023-11-17 | 12.95 | 11.65 | 11.95 | +4.25 | +48.85% | 184 | 845 | 54.24% |
| TSLA231215C00250000 | 2023-05-26 3:49PM EDT | 2023-12-15 | 13.30 | 13.40 | 13.75 | +2.86 | +27.39% | 1,226 | 16,143 | 53.80% |
| TSLA240119C00250000 | 2023-05-26 3:58PM EDT | 2024-01-19 | 16.00 | 15.80 | 16.00 | +3.49 | +27.90% | 3,660 | 23,260 | 53.73% |
| TSLA240315C00250000 | 2023-05-26 3:53PM EDT | 2024-03-15 | 19.45 | 19.45 | 20.00 | +3.75 | +23.89% | 426 | 4,156 | 54.18% |
| TSLA240621C00250000 | 2023-05-26 3:22PM EDT | 2024-06-21 | 27.20 | 25.55 | 26.15 | +5.44 | +25.00% | 509 | 6,251 | 54.77% |
| TSLA240920C00250000 | 2023-05-26 2:44PM EDT | 2024-09-20 | 32.45 | 30.00 | 31.40 | +5.25 | +19.30% | 48 | 1,242 | 54.85% |
| TSLA250117C00250000 | 2023-05-26 3:59PM EDT | 2025-01-17 | 37.25 | 37.00 | 38.00 | +4.70 | +14.44% | 1,746 | 12,243 | 56.00% |
| TSLA250620C00250000 | 2023-05-26 3:53PM EDT | 2025-06-20 | 44.05 | 42.25 | 45.70 | +4.05 | +10.12% | 190 | 2,899 | 55.80% |
| TSLA251219C00250000 | 2023-05-26 3:48PM EDT | 2025-12-19 | 51.58 | 50.10 | 53.15 | +6.00 | +13.16% | 93 | 1,694 | 56.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230602P00250000 | 2023-05-26 11:51AM EDT | 2023-06-02 | 55.20 | 55.85 | 57.70 | -10.25 | -15.66% | 20 | 20 | 139.40% |
| TSLA230609P00250000 | 2023-05-26 3:16PM EDT | 2023-06-09 | 53.46 | 56.00 | 57.85 | -26.34 | -33.01% | 6 | 0 | 62.31% |
| TSLA230616P00250000 | 2023-05-26 3:46PM EDT | 2023-06-16 | 57.30 | 56.10 | 58.00 | -8.70 | -13.18% | 17 | 947 | 55.76% |
| TSLA230623P00250000 | 2023-05-26 12:39PM EDT | 2023-06-23 | 55.60 | 56.20 | 57.85 | -5.63 | -9.19% | 1 | 2 | 63.31% |
| TSLA230630P00250000 | 2023-05-26 11:56AM EDT | 2023-06-30 | 55.77 | 56.35 | 58.00 | -9.23 | -14.20% | 1 | 8 | 57.96% |
| TSLA230721P00250000 | 2023-05-26 3:21PM EDT | 2023-07-21 | 55.65 | 57.65 | 58.75 | -7.67 | -12.11% | 4 | 519 | 51.20% |
| TSLA230818P00250000 | 2023-05-26 1:19PM EDT | 2023-08-18 | 56.60 | 59.10 | 59.90 | -6.95 | -10.94% | 20 | 29 | 47.44% |
| TSLA230915P00250000 | 2023-05-24 10:55AM EDT | 2023-09-15 | 72.20 | 60.20 | 60.95 | 0.00 | - | 2 | 4,798 | 44.97% |
| TSLA231020P00250000 | 2023-05-26 12:32PM EDT | 2023-10-20 | 61.75 | 62.05 | 63.05 | -7.35 | -10.64% | 26 | 321 | 45.31% |
| TSLA231117P00250000 | 2023-05-26 12:39PM EDT | 2023-11-17 | 63.04 | 63.25 | 64.35 | -9.06 | -12.57% | 7 | 335 | 44.67% |
| TSLA231215P00250000 | 2023-05-26 12:38PM EDT | 2023-12-15 | 64.10 | 64.20 | 65.55 | -7.10 | -9.97% | 13 | 3,794 | 44.04% |
| TSLA240119P00250000 | 2023-05-26 3:06PM EDT | 2024-01-19 | 64.70 | 65.40 | 67.00 | -7.80 | -10.76% | 17 | 5,941 | 43.44% |
| TSLA240315P00250000 | 2023-05-26 2:32PM EDT | 2024-03-15 | 66.83 | 67.40 | 69.15 | -9.06 | -11.94% | 10 | 2,863 | 42.63% |
| TSLA240621P00250000 | 2023-05-26 1:07PM EDT | 2024-06-21 | 68.85 | 70.95 | 73.15 | -8.20 | -10.64% | 330 | 4,536 | 42.40% |
| TSLA240920P00250000 | 2023-05-23 3:26PM EDT | 2024-09-20 | 79.45 | 74.25 | 76.30 | 0.00 | - | 40 | 655 | 41.94% |
| TSLA250117P00250000 | 2023-05-26 2:01PM EDT | 2025-01-17 | 77.50 | 77.55 | 80.20 | -5.85 | -7.02% | 12 | 5,248 | 41.64% |
| TSLA250620P00250000 | 2023-05-26 2:22PM EDT | 2025-06-20 | 81.39 | 80.60 | 84.95 | -6.61 | -7.51% | 52 | 1,577 | 41.51% |
| TSLA251219P00250000 | 2023-05-26 2:55PM EDT | 2025-12-19 | 85.40 | 85.20 | 87.65 | -5.32 | -5.86% | 18 | 146 | 39.46% |
© 2023 Yahoo. Todos los derechos reservados.