TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Golpe:270.00
Llamadaspor2 de junio de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230602C002700002023-06-01 3:01PM EDT2023-06-020.010.000.01-0.01-50.00%331,027112.50%
TSLA230609C002700002023-06-01 3:57PM EDT2023-06-090.090.080.09-0.07-43.75%3,8017,95371.48%
TSLA230616C002700002023-06-01 3:55PM EDT2023-06-160.350.330.35-0.08-18.60%5842,51765.48%
TSLA230623C002700002023-06-01 3:58PM EDT2023-06-230.620.590.65-0.06-8.82%6014460.79%
TSLA230630C002700002023-06-01 3:48PM EDT2023-06-301.020.981.03+0.05+5.15%12348858.69%
TSLA230707C002700002023-06-01 3:53PM EDT2023-07-071.641.531.69+0.04+2.50%3316258.90%
TSLA230721C002700002023-06-01 3:44PM EDT2023-07-213.043.003.10+0.17+5.92%7902,80659.53%
TSLA230818C002700002023-06-01 3:51PM EDT2023-08-185.315.155.35+0.36+7.27%2731,32856.90%
TSLA230915C002700002023-06-01 3:04PM EDT2023-09-157.407.307.50+0.65+9.63%552,45755.46%
TSLA231020C002700002023-06-01 3:27PM EDT2023-10-2010.9010.6010.85+0.90+9.00%9956456.09%
TSLA231117C002700002023-06-01 3:47PM EDT2023-11-1713.2412.8513.15+2.21+20.04%2768255.91%
TSLA231215C002700002023-06-01 3:53PM EDT2023-12-1514.9014.7515.05+1.80+13.74%844,42055.29%
TSLA240119C002700002023-06-01 3:08PM EDT2024-01-1918.0917.1517.50+1.94+12.01%696,39254.96%
TSLA240315C002700002023-06-01 3:10PM EDT2024-03-1521.9321.2521.70+1.73+8.56%11061255.30%
TSLA240621C002700002023-06-01 12:45PM EDT2024-06-2126.9527.5528.00+0.61+2.32%71,79155.38%
TSLA240920C002700002023-05-31 10:19AM EDT2024-09-2028.0232.4533.900.00-5186755.58%
TSLA250117C002700002023-06-01 1:29PM EDT2025-01-1739.2738.8540.35+3.70+10.40%562,91255.81%
TSLA250620C002700002023-06-01 3:08PM EDT2025-06-2048.1045.1048.05+5.28+12.33%1041,03455.64%
TSLA251219C002700002023-06-01 2:20PM EDT2025-12-1955.3053.8556.15+3.65+7.07%3432656.32%
Ponepor2 de junio de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230609P002700002023-05-26 1:44PM EDT2023-06-0973.6061.5563.550.00-1169.92%
TSLA230616P002700002023-05-22 3:55PM EDT2023-06-1681.0462.2063.300.00-1063.09%
TSLA230721P002700002023-05-31 2:31PM EDT2023-07-2170.9962.9565.850.00-1152.45%
TSLA230818P002700002023-06-01 12:33PM EDT2023-08-1867.0865.4066.15-1.78-2.58%3150.61%
TSLA230915P002700002023-05-23 3:43PM EDT2023-09-1584.6566.7567.450.00-23123148.00%
TSLA231020P002700002023-05-31 9:38AM EDT2023-10-2074.5068.8569.750.00-16647.83%
TSLA231117P002700002023-04-27 9:58AM EDT2023-11-17115.9580.0581.200.00-16065.92%
TSLA231215P002700002023-06-01 1:52PM EDT2023-12-1571.9071.2072.60-4.35-5.70%261346.34%
TSLA240119P002700002023-06-01 3:32PM EDT2024-01-1973.0072.5074.05-3.60-4.70%1424,27745.31%
TSLA240315P002700002023-05-08 9:39AM EDT2024-03-15101.1074.7576.250.00-21744.09%
TSLA240621P002700002023-06-01 9:31AM EDT2024-06-2181.0078.7080.45-4.44-5.20%11,89743.49%
TSLA240920P002700002023-06-01 10:37AM EDT2024-09-2086.2681.5084.10-20.84-19.46%466243.20%
TSLA250117P002700002023-06-01 2:18PM EDT2025-01-1785.8585.8587.40-6.00-6.53%11,28441.88%
TSLA250620P002700002023-05-26 10:01AM EDT2025-06-2099.0088.6592.800.00-29641.97%
TSLA251219P002700002023-06-01 3:37PM EDT2025-12-1994.3093.4097.15-8.40-8.18%11740.96%