TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Golpe:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230602C00270000 | 2023-06-01 3:01PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 33 | 1,027 | 112.50% |
| TSLA230609C00270000 | 2023-06-01 3:57PM EDT | 2023-06-09 | 0.09 | 0.08 | 0.09 | -0.07 | -43.75% | 3,801 | 7,953 | 71.48% |
| TSLA230616C00270000 | 2023-06-01 3:55PM EDT | 2023-06-16 | 0.35 | 0.33 | 0.35 | -0.08 | -18.60% | 584 | 2,517 | 65.48% |
| TSLA230623C00270000 | 2023-06-01 3:58PM EDT | 2023-06-23 | 0.62 | 0.59 | 0.65 | -0.06 | -8.82% | 60 | 144 | 60.79% |
| TSLA230630C00270000 | 2023-06-01 3:48PM EDT | 2023-06-30 | 1.02 | 0.98 | 1.03 | +0.05 | +5.15% | 123 | 488 | 58.69% |
| TSLA230707C00270000 | 2023-06-01 3:53PM EDT | 2023-07-07 | 1.64 | 1.53 | 1.69 | +0.04 | +2.50% | 331 | 62 | 58.90% |
| TSLA230721C00270000 | 2023-06-01 3:44PM EDT | 2023-07-21 | 3.04 | 3.00 | 3.10 | +0.17 | +5.92% | 790 | 2,806 | 59.53% |
| TSLA230818C00270000 | 2023-06-01 3:51PM EDT | 2023-08-18 | 5.31 | 5.15 | 5.35 | +0.36 | +7.27% | 273 | 1,328 | 56.90% |
| TSLA230915C00270000 | 2023-06-01 3:04PM EDT | 2023-09-15 | 7.40 | 7.30 | 7.50 | +0.65 | +9.63% | 55 | 2,457 | 55.46% |
| TSLA231020C00270000 | 2023-06-01 3:27PM EDT | 2023-10-20 | 10.90 | 10.60 | 10.85 | +0.90 | +9.00% | 99 | 564 | 56.09% |
| TSLA231117C00270000 | 2023-06-01 3:47PM EDT | 2023-11-17 | 13.24 | 12.85 | 13.15 | +2.21 | +20.04% | 27 | 682 | 55.91% |
| TSLA231215C00270000 | 2023-06-01 3:53PM EDT | 2023-12-15 | 14.90 | 14.75 | 15.05 | +1.80 | +13.74% | 84 | 4,420 | 55.29% |
| TSLA240119C00270000 | 2023-06-01 3:08PM EDT | 2024-01-19 | 18.09 | 17.15 | 17.50 | +1.94 | +12.01% | 69 | 6,392 | 54.96% |
| TSLA240315C00270000 | 2023-06-01 3:10PM EDT | 2024-03-15 | 21.93 | 21.25 | 21.70 | +1.73 | +8.56% | 110 | 612 | 55.30% |
| TSLA240621C00270000 | 2023-06-01 12:45PM EDT | 2024-06-21 | 26.95 | 27.55 | 28.00 | +0.61 | +2.32% | 7 | 1,791 | 55.38% |
| TSLA240920C00270000 | 2023-05-31 10:19AM EDT | 2024-09-20 | 28.02 | 32.45 | 33.90 | 0.00 | - | 51 | 867 | 55.58% |
| TSLA250117C00270000 | 2023-06-01 1:29PM EDT | 2025-01-17 | 39.27 | 38.85 | 40.35 | +3.70 | +10.40% | 56 | 2,912 | 55.81% |
| TSLA250620C00270000 | 2023-06-01 3:08PM EDT | 2025-06-20 | 48.10 | 45.10 | 48.05 | +5.28 | +12.33% | 104 | 1,034 | 55.64% |
| TSLA251219C00270000 | 2023-06-01 2:20PM EDT | 2025-12-19 | 55.30 | 53.85 | 56.15 | +3.65 | +7.07% | 34 | 326 | 56.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230609P00270000 | 2023-05-26 1:44PM EDT | 2023-06-09 | 73.60 | 61.55 | 63.55 | 0.00 | - | 1 | 1 | 69.92% |
| TSLA230616P00270000 | 2023-05-22 3:55PM EDT | 2023-06-16 | 81.04 | 62.20 | 63.30 | 0.00 | - | 1 | 0 | 63.09% |
| TSLA230721P00270000 | 2023-05-31 2:31PM EDT | 2023-07-21 | 70.99 | 62.95 | 65.85 | 0.00 | - | 1 | 1 | 52.45% |
| TSLA230818P00270000 | 2023-06-01 12:33PM EDT | 2023-08-18 | 67.08 | 65.40 | 66.15 | -1.78 | -2.58% | 3 | 1 | 50.61% |
| TSLA230915P00270000 | 2023-05-23 3:43PM EDT | 2023-09-15 | 84.65 | 66.75 | 67.45 | 0.00 | - | 231 | 231 | 48.00% |
| TSLA231020P00270000 | 2023-05-31 9:38AM EDT | 2023-10-20 | 74.50 | 68.85 | 69.75 | 0.00 | - | 1 | 66 | 47.83% |
| TSLA231117P00270000 | 2023-04-27 9:58AM EDT | 2023-11-17 | 115.95 | 80.05 | 81.20 | 0.00 | - | 1 | 60 | 65.92% |
| TSLA231215P00270000 | 2023-06-01 1:52PM EDT | 2023-12-15 | 71.90 | 71.20 | 72.60 | -4.35 | -5.70% | 2 | 613 | 46.34% |
| TSLA240119P00270000 | 2023-06-01 3:32PM EDT | 2024-01-19 | 73.00 | 72.50 | 74.05 | -3.60 | -4.70% | 142 | 4,277 | 45.31% |
| TSLA240315P00270000 | 2023-05-08 9:39AM EDT | 2024-03-15 | 101.10 | 74.75 | 76.25 | 0.00 | - | 2 | 17 | 44.09% |
| TSLA240621P00270000 | 2023-06-01 9:31AM EDT | 2024-06-21 | 81.00 | 78.70 | 80.45 | -4.44 | -5.20% | 1 | 1,897 | 43.49% |
| TSLA240920P00270000 | 2023-06-01 10:37AM EDT | 2024-09-20 | 86.26 | 81.50 | 84.10 | -20.84 | -19.46% | 4 | 662 | 43.20% |
| TSLA250117P00270000 | 2023-06-01 2:18PM EDT | 2025-01-17 | 85.85 | 85.85 | 87.40 | -6.00 | -6.53% | 1 | 1,284 | 41.88% |
| TSLA250620P00270000 | 2023-05-26 10:01AM EDT | 2025-06-20 | 99.00 | 88.65 | 92.80 | 0.00 | - | 2 | 96 | 41.97% |
| TSLA251219P00270000 | 2023-06-01 3:37PM EDT | 2025-12-19 | 94.30 | 93.40 | 97.15 | -8.40 | -8.18% | 1 | 17 | 40.96% |
© 2023 Yahoo. Todos los derechos reservados.