TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Golpe:45.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230616C00045000 | 2022-08-15 1:05PM EDT | 2023-06-16 | 892.80 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| TSLA230721C00045000 | 2023-03-31 12:01PM EDT | 2023-07-21 | 159.90 | 119.55 | 120.35 | 0.00 | - | 3 | 40 | 0.00% |
| TSLA230818C00045000 | 2023-05-03 11:16AM EDT | 2023-08-18 | 119.20 | 164.05 | 165.70 | 0.00 | - | 1 | 4 | 192.09% |
| TSLA230915C00045000 | 2023-05-23 10:39AM EDT | 2023-09-15 | 147.90 | 164.35 | 166.30 | 0.00 | - | 3 | 12 | 174.66% |
| TSLA231020C00045000 | 2023-05-23 10:59AM EDT | 2023-10-20 | 147.49 | 164.65 | 166.15 | 0.00 | - | - | 3 | 152.88% |
| TSLA240119C00045000 | 2022-08-02 10:15AM EDT | 2024-01-19 | 852.51 | 0.00 | 0.00 | 0.00 | - | 7 | 85 | 0.00% |
| TSLA240315C00045000 | 2022-07-28 10:26AM EDT | 2024-03-15 | 779.65 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| TSLA240920C00045000 | 2023-05-25 9:35AM EDT | 2024-09-20 | 145.49 | 167.70 | 169.45 | 0.00 | - | 1 | 1 | 106.10% |
| TSLA250117C00045000 | 2023-05-19 9:59AM EDT | 2025-01-17 | 139.41 | 168.40 | 170.90 | 0.00 | - | 1 | 2,977 | 100.55% |
| TSLA250620C00045000 | 2023-05-12 11:51AM EDT | 2025-06-20 | 131.72 | 169.10 | 172.60 | 0.00 | - | 1 | 7 | 94.92% |
| TSLA251219C00045000 | 2023-05-16 3:38PM EDT | 2025-12-19 | 130.25 | 170.70 | 173.60 | 0.00 | - | 13 | 20 | 90.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230616P00045000 | 2022-08-15 2:38PM EDT | 2023-06-16 | 0.35 | 0.00 | 0.00 | 0.00 | - | 116 | 474 | 50.00% |
| TSLA230721P00045000 | 2023-05-30 1:22PM EDT | 2023-07-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 5,218 | 134.38% |
| TSLA230818P00045000 | 2023-05-31 1:22PM EDT | 2023-08-18 | 0.05 | 0.03 | 0.05 | 0.00 | - | 35 | 1,097 | 117.97% |
| TSLA230915P00045000 | 2023-05-26 10:51AM EDT | 2023-09-15 | 0.09 | 0.05 | 0.08 | 0.00 | - | 4 | 379 | 106.45% |
| TSLA231020P00045000 | 2023-05-30 12:24PM EDT | 2023-10-20 | 0.16 | 0.10 | 0.14 | 0.00 | - | 6 | 482 | 98.83% |
| TSLA231117P00045000 | 2023-05-30 12:29PM EDT | 2023-11-17 | 0.21 | 0.15 | 0.19 | 0.00 | - | 8 | 29 | 94.14% |
| TSLA231215P00045000 | 2023-05-31 10:31AM EDT | 2023-12-15 | 0.27 | 0.20 | 0.24 | 0.00 | - | 2 | 43 | 90.23% |
| TSLA240119P00045000 | 2022-08-15 12:18PM EDT | 2024-01-19 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 50.00% |
| TSLA240920P00045000 | 2023-05-23 12:59PM EDT | 2024-09-20 | 1.35 | 1.00 | 1.15 | 0.00 | - | 10 | 90 | 74.12% |
| TSLA250117P00045000 | 2023-06-01 11:05AM EDT | 2025-01-17 | 1.59 | 1.42 | 1.59 | -0.16 | -9.14% | 1 | 3,114 | 70.75% |
| TSLA250620P00045000 | 2023-05-31 9:43AM EDT | 2025-06-20 | 2.23 | 1.78 | 2.25 | 0.00 | - | 8 | 118 | 67.04% |
| TSLA251219P00045000 | 2023-06-01 11:21AM EDT | 2025-12-19 | 2.90 | 2.30 | 3.30 | -0.03 | -1.02% | 44 | 145 | 64.83% |
© 2023 Yahoo. Todos los derechos reservados.