TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Golpe:40.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230616C00040000 | 2022-08-02 10:55AM EDT | 2023-06-16 | 880.55 | 0.00 | 0.00 | 0.00 | - | 1 | 414 | 0.00% |
| TSLA230721C00040000 | 2023-02-28 3:03PM EDT | 2023-07-21 | 169.69 | 155.10 | 157.00 | 0.00 | - | 4 | 21 | 0.00% |
| TSLA230818C00040000 | 2023-05-19 10:05AM EDT | 2023-08-18 | 139.34 | 173.40 | 175.30 | 0.00 | - | 1 | 1 | 170.70% |
| TSLA230915C00040000 | 2023-02-27 11:43AM EDT | 2023-09-15 | 167.34 | 153.15 | 154.00 | 0.00 | - | 3 | 9 | 0.00% |
| TSLA240119C00040000 | 2022-08-08 10:58AM EDT | 2024-01-19 | 871.35 | 0.00 | 0.00 | 0.00 | - | 5 | 225 | 0.00% |
| TSLA240315C00040000 | 2022-08-11 2:30PM EDT | 2024-03-15 | 834.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA240621C00040000 | 2022-08-18 3:22PM EDT | 2024-06-21 | 872.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA240920C00040000 | 2023-05-12 2:39PM EDT | 2024-09-20 | 131.35 | 176.45 | 178.40 | 0.00 | - | - | 1 | 104.00% |
| TSLA250117C00040000 | 2023-06-01 2:04PM EDT | 2025-01-17 | 172.00 | 176.90 | 179.55 | 0.00 | - | 10 | 14,706 | 98.27% |
| TSLA250620C00040000 | 2023-05-31 9:45AM EDT | 2025-06-20 | 168.00 | 177.40 | 181.20 | 0.00 | - | 1 | 11 | 93.37% |
| TSLA251219C00040000 | 2023-06-02 11:04AM EDT | 2025-12-19 | 182.50 | 178.95 | 182.00 | +16.00 | +9.61% | 5 | 4 | 89.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230616P00040000 | 2022-08-15 12:04PM EDT | 2023-06-16 | 0.32 | 0.00 | 0.00 | 0.00 | - | 28 | 950 | 50.00% |
| TSLA230623P00040000 | 2023-05-31 9:58AM EDT | 2023-06-23 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 29 | 212.50% |
| TSLA230721P00040000 | 2023-06-02 1:03PM EDT | 2023-07-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 93 | 2,137 | 137.50% |
| TSLA230818P00040000 | 2023-06-01 11:16AM EDT | 2023-08-18 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 949 | 127.34% |
| TSLA230915P00040000 | 2023-06-02 11:14AM EDT | 2023-09-15 | 0.03 | 0.02 | 0.07 | -0.02 | -40.00% | 10 | 2,190 | 113.28% |
| TSLA231020P00040000 | 2023-05-31 9:37AM EDT | 2023-10-20 | 0.11 | 0.02 | 0.17 | 0.00 | - | 1 | 58 | 106.06% |
| TSLA231117P00040000 | 2023-06-02 2:06PM EDT | 2023-11-17 | 0.12 | 0.05 | 0.22 | -0.04 | -25.00% | 2 | 60 | 100.59% |
| TSLA231215P00040000 | 2023-05-31 12:23PM EDT | 2023-12-15 | 0.21 | 0.12 | 0.21 | 0.00 | - | 2 | 225 | 95.51% |
| TSLA240119P00040000 | 2022-08-19 12:09PM EDT | 2024-01-19 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 50.00% |
| TSLA240621P00040000 | 2022-08-08 9:58AM EDT | 2024-06-21 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 25.00% |
| TSLA240920P00040000 | 2023-05-24 12:53PM EDT | 2024-09-20 | 0.79 | 0.69 | 0.91 | -0.35 | -30.70% | 1 | 2,057 | 76.78% |
| TSLA250117P00040000 | 2023-06-02 11:28AM EDT | 2025-01-17 | 1.12 | 1.01 | 1.25 | -0.21 | -15.79% | 9 | 15,916 | 73.00% |
| TSLA250620P00040000 | 2023-06-02 11:07AM EDT | 2025-06-20 | 1.61 | 1.40 | 1.70 | -0.06 | -3.59% | 1 | 706 | 69.15% |
| TSLA251219P00040000 | 2023-06-02 1:33PM EDT | 2025-12-19 | 2.13 | 1.69 | 2.50 | -0.17 | -7.39% | 5 | 293 | 66.08% |
© 2023 Yahoo. Todos los derechos reservados.