TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Golpe:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230609C00330000 | 2023-06-02 3:39PM EDT | 2023-06-09 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2,822 | 452 | 109.38% |
| TSLA230616C00330000 | 2023-06-02 3:13PM EDT | 2023-06-16 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 338 | 3,155 | 85.94% |
| TSLA230623C00330000 | 2023-06-02 3:36PM EDT | 2023-06-23 | 0.14 | 0.11 | 0.13 | 0.00 | - | 337 | 177 | 76.37% |
| TSLA230630C00330000 | 2023-06-02 3:49PM EDT | 2023-06-30 | 0.23 | 0.20 | 0.24 | +0.03 | +15.00% | 396 | 460 | 71.00% |
| TSLA230707C00330000 | 2023-06-02 2:56PM EDT | 2023-07-07 | 0.57 | 0.34 | 0.49 | +0.17 | +42.50% | 9 | 12 | 69.24% |
| TSLA230721C00330000 | 2023-06-02 3:49PM EDT | 2023-07-21 | 1.02 | 0.98 | 1.03 | +0.15 | +17.24% | 146 | 831 | 67.63% |
| TSLA230818C00330000 | 2023-06-02 3:17PM EDT | 2023-08-18 | 2.21 | 2.06 | 2.17 | +0.49 | +28.49% | 54 | 249 | 62.52% |
| TSLA231020C00330000 | 2023-06-02 2:36PM EDT | 2023-10-20 | 5.80 | 5.25 | 5.50 | +1.20 | +26.09% | 153 | 711 | 58.67% |
| TSLA231117C00330000 | 2023-06-02 12:26PM EDT | 2023-11-17 | 7.25 | 6.80 | 7.05 | +0.95 | +15.08% | 6 | 409 | 57.79% |
| TSLA231215C00330000 | 2023-06-02 3:27PM EDT | 2023-12-15 | 8.55 | 8.20 | 8.45 | +1.35 | +18.75% | 144 | 1,550 | 56.77% |
| TSLA240119C00330000 | 2023-06-02 3:54PM EDT | 2024-01-19 | 10.15 | 10.00 | 10.30 | +0.97 | +10.57% | 264 | 7,961 | 55.96% |
| TSLA240621C00330000 | 2023-06-02 2:24PM EDT | 2024-06-21 | 19.58 | 18.50 | 19.05 | +3.09 | +18.74% | 182 | 3,687 | 55.19% |
| TSLA240920C00330000 | 2023-06-02 10:53AM EDT | 2024-09-20 | 23.95 | 23.35 | 24.35 | +2.57 | +12.02% | 4 | 321 | 55.33% |
| TSLA250117C00330000 | 2023-06-02 2:57PM EDT | 2025-01-17 | 31.08 | 29.55 | 30.45 | +3.28 | +11.80% | 132 | 3,412 | 55.41% |
| TSLA250620C00330000 | 2023-06-02 10:34AM EDT | 2025-06-20 | 37.25 | 35.40 | 39.00 | +3.20 | +9.40% | 3 | 943 | 55.39% |
| TSLA251219C00330000 | 2023-06-02 3:36PM EDT | 2025-12-19 | 45.65 | 43.70 | 46.00 | +3.90 | +9.34% | 18 | 133 | 55.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230616P00330000 | 2023-05-31 3:54PM EDT | 2023-06-16 | 127.02 | 115.10 | 117.00 | 0.00 | - | 13 | 0 | 78.91% |
| TSLA230721P00330000 | 2023-06-02 2:55PM EDT | 2023-07-21 | 114.47 | 115.25 | 117.15 | -43.48 | -27.53% | 2 | 1 | 51.66% |
| TSLA231020P00330000 | 2023-05-30 10:14AM EDT | 2023-10-20 | 131.35 | 116.60 | 119.00 | 0.00 | - | 1 | 1 | 50.12% |
| TSLA231117P00330000 | 2023-05-18 3:40PM EDT | 2023-11-17 | 153.75 | 116.95 | 120.20 | 0.00 | - | 2 | 0 | 49.89% |
| TSLA231215P00330000 | 2023-06-02 11:24AM EDT | 2023-12-15 | 116.84 | 117.45 | 120.95 | -13.36 | -10.26% | 6 | 6 | 48.33% |
| TSLA240119P00330000 | 2023-05-25 10:10AM EDT | 2024-01-19 | 147.96 | 119.05 | 120.60 | 0.00 | - | 20 | 20 | 43.60% |
| TSLA240621P00330000 | 2023-05-19 9:30AM EDT | 2024-06-21 | 152.96 | 122.25 | 124.55 | 0.00 | - | 2 | 5 | 40.82% |
| TSLA240920P00330000 | 2023-05-26 3:38PM EDT | 2024-09-20 | 139.42 | 124.45 | 127.25 | 0.00 | - | 10 | 13 | 40.43% |
| TSLA250117P00330000 | 2023-05-30 9:35AM EDT | 2025-01-17 | 137.00 | 126.90 | 130.35 | 0.00 | - | 2 | 971 | 39.69% |
| TSLA250620P00330000 | 2023-05-03 2:56PM EDT | 2025-06-20 | 168.41 | 129.85 | 134.50 | 0.00 | - | 49 | 0 | 39.32% |
| TSLA251219P00330000 | 2023-06-01 2:26PM EDT | 2025-12-19 | 139.00 | 133.95 | 137.45 | 0.00 | - | 1 | 37 | 37.67% |
© 2023 Yahoo. Todos los derechos reservados.