TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Golpe:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230602C00050000 | 2023-05-24 9:46AM EDT | 2023-06-02 | 152.49 | 157.05 | 157.75 | +20.57 | +15.59% | 80 | 82 | 839.84% |
| TSLA230616C00050000 | 2023-05-31 2:24PM EDT | 2023-06-16 | 149.90 | 156.85 | 158.05 | 0.00 | - | 2 | 1,076 | 334.57% |
| TSLA230623C00050000 | 2023-05-23 3:09PM EDT | 2023-06-23 | 136.60 | 156.55 | 158.30 | 0.00 | - | - | 1 | 297.17% |
| TSLA230721C00050000 | 2023-04-21 9:46AM EDT | 2023-07-21 | 113.80 | 128.15 | 132.30 | 0.00 | - | 1 | 74 | 0.00% |
| TSLA230818C00050000 | 2023-05-23 11:57AM EDT | 2023-08-18 | 140.39 | 156.95 | 158.70 | 0.00 | - | 2 | 2 | 138.77% |
| TSLA230915C00050000 | 2023-05-30 10:26AM EDT | 2023-09-15 | 151.96 | 157.15 | 159.00 | 0.00 | - | 2 | 412 | 130.27% |
| TSLA231117C00050000 | 2023-04-27 11:25AM EDT | 2023-11-17 | 109.60 | 143.80 | 145.70 | 0.00 | - | 2 | 5 | 0.00% |
| TSLA231215C00050000 | 2023-05-26 1:11PM EDT | 2023-12-15 | 150.30 | 157.70 | 160.25 | 0.00 | - | 2 | 1,415 | 113.55% |
| TSLA240119C00050000 | 2023-06-01 3:45PM EDT | 2024-01-19 | 160.25 | 157.65 | 160.75 | +7.90 | +5.19% | 1 | 2,196 | 107.76% |
| TSLA240315C00050000 | 2023-05-30 2:01PM EDT | 2024-03-15 | 150.75 | 157.90 | 161.60 | 0.00 | - | 31 | 494 | 102.81% |
| TSLA240621C00050000 | 2023-06-01 3:02PM EDT | 2024-06-21 | 160.43 | 158.15 | 163.20 | +15.40 | +10.62% | 2 | 1,812 | 96.39% |
| TSLA240920C00050000 | 2023-06-01 3:40PM EDT | 2024-09-20 | 161.63 | 160.70 | 163.20 | +40.88 | +33.86% | 1 | 46 | 94.76% |
| TSLA250117C00050000 | 2023-06-01 3:39PM EDT | 2025-01-17 | 162.87 | 161.40 | 164.85 | +7.87 | +5.08% | 4 | 2,693 | 90.70% |
| TSLA250620C00050000 | 2023-06-01 3:23PM EDT | 2025-06-20 | 165.00 | 162.10 | 166.90 | +8.00 | +5.10% | 1 | 284 | 86.57% |
| TSLA251219C00050000 | 2023-06-01 10:04AM EDT | 2025-12-19 | 162.00 | 164.10 | 168.05 | +0.50 | +0.31% | 1 | 99 | 83.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230602P00050000 | 2023-05-16 10:25AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 953 | 575.00% |
| TSLA230609P00050000 | 2023-05-16 2:13PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 85 | 275.00% |
| TSLA230616P00050000 | 2023-06-01 1:09PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 18,183 | 206.25% |
| TSLA230623P00050000 | 2023-05-24 11:20AM EDT | 2023-06-23 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 60 | 181.25% |
| TSLA230630P00050000 | 2023-05-31 3:55PM EDT | 2023-06-30 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 57 | 162.50% |
| TSLA230721P00050000 | 2023-06-01 12:20PM EDT | 2023-07-21 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 9 | 9,866 | 130.47% |
| TSLA230818P00050000 | 2023-05-31 10:27AM EDT | 2023-08-18 | 0.07 | 0.05 | 0.07 | 0.00 | - | 9 | 6,432 | 114.45% |
| TSLA230915P00050000 | 2023-06-01 3:12PM EDT | 2023-09-15 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 6 | 7,686 | 101.95% |
| TSLA231020P00050000 | 2023-06-01 1:23PM EDT | 2023-10-20 | 0.14 | 0.13 | 0.20 | -0.05 | -26.32% | 8 | 433 | 95.51% |
| TSLA231117P00050000 | 2023-05-30 2:34PM EDT | 2023-11-17 | 0.26 | 0.20 | 0.26 | 0.00 | - | 30 | 740 | 91.11% |
| TSLA231215P00050000 | 2023-06-01 3:39PM EDT | 2023-12-15 | 0.32 | 0.27 | 0.33 | +0.01 | +3.23% | 52 | 6,781 | 87.50% |
| TSLA240119P00050000 | 2023-06-01 2:46PM EDT | 2024-01-19 | 0.38 | 0.38 | 0.41 | -0.06 | -13.64% | 118 | 34,240 | 83.89% |
| TSLA240315P00050000 | 2023-06-01 3:52PM EDT | 2024-03-15 | 0.60 | 0.56 | 0.64 | -0.09 | -13.04% | 12 | 4,383 | 80.27% |
| TSLA240621P00050000 | 2023-06-01 3:24PM EDT | 2024-06-21 | 0.96 | 0.92 | 1.04 | -0.15 | -13.51% | 20 | 5,394 | 75.42% |
| TSLA240920P00050000 | 2023-05-31 3:55PM EDT | 2024-09-20 | 1.44 | 1.26 | 1.49 | 0.00 | - | 5 | 1,366 | 72.29% |
| TSLA250117P00050000 | 2023-06-01 2:53PM EDT | 2025-01-17 | 1.88 | 1.76 | 1.97 | -0.15 | -7.39% | 102 | 9,310 | 68.84% |
| TSLA250620P00050000 | 2023-06-01 1:27PM EDT | 2025-06-20 | 2.58 | 1.90 | 3.00 | -0.22 | -7.86% | 16 | 3,966 | 65.19% |
| TSLA251219P00050000 | 2023-06-01 3:39PM EDT | 2025-12-19 | 3.35 | 3.30 | 3.40 | -0.15 | -4.29% | 34 | 412 | 63.05% |
© 2023 Yahoo. Todos los derechos reservados.