TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Golpe:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230616C00075000 | 2023-03-23 3:34PM EDT | 2023-06-16 | 117.10 | 89.90 | 91.70 | 0.00 | - | 1 | 86 | 0.00% |
| TSLA230721C00075000 | 2023-05-23 10:15AM EDT | 2023-07-21 | 116.32 | 138.50 | 140.40 | 0.00 | - | 1 | 63 | 141.50% |
| TSLA230915C00075000 | 2023-06-02 3:40PM EDT | 2023-09-15 | 141.10 | 139.25 | 141.15 | +24.25 | +20.75% | 1 | 26 | 112.96% |
| TSLA231020C00075000 | 2023-05-30 1:44PM EDT | 2023-10-20 | 125.93 | 139.80 | 141.75 | 0.00 | - | 50 | 51 | 105.54% |
| TSLA231117C00075000 | 2023-04-26 12:21PM EDT | 2023-11-17 | 84.56 | 120.05 | 122.20 | 0.00 | - | 2 | 4 | 0.00% |
| TSLA231215C00075000 | 2023-05-22 2:41PM EDT | 2023-12-15 | 115.80 | 140.45 | 142.90 | 0.00 | - | 6 | 26 | 97.51% |
| TSLA240119C00075000 | 2023-05-31 1:09PM EDT | 2024-01-19 | 125.79 | 140.95 | 143.60 | 0.00 | - | 6 | 94 | 94.26% |
| TSLA240315C00075000 | 2023-05-22 1:17PM EDT | 2024-03-15 | 115.30 | 141.60 | 144.85 | 0.00 | - | 1 | 20 | 90.26% |
| TSLA240621C00075000 | 2023-05-26 12:56PM EDT | 2024-06-21 | 128.00 | 142.65 | 147.20 | 0.00 | - | 1 | 57 | 85.72% |
| TSLA240920C00075000 | 2023-05-23 9:39AM EDT | 2024-09-20 | 122.01 | 146.05 | 147.85 | 0.00 | - | 1 | 12 | 84.53% |
| TSLA250117C00075000 | 2023-06-02 3:18PM EDT | 2025-01-17 | 150.00 | 147.65 | 150.10 | +7.00 | +4.90% | 2 | 212 | 81.45% |
| TSLA250620C00075000 | 2023-06-02 3:28PM EDT | 2025-06-20 | 153.15 | 149.45 | 153.10 | +14.15 | +10.18% | 13 | 149 | 78.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230616P00075000 | 2023-06-01 3:26PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 8,535 | 168.75% |
| TSLA230721P00075000 | 2023-06-02 11:38AM EDT | 2023-07-21 | 0.06 | 0.05 | 0.08 | -0.01 | -14.29% | 50 | 5,065 | 109.77% |
| TSLA230818P00075000 | 2023-06-02 2:22PM EDT | 2023-08-18 | 0.14 | 0.13 | 0.17 | -0.05 | -26.32% | 16 | 909 | 95.90% |
| TSLA230915P00075000 | 2023-06-01 3:16PM EDT | 2023-09-15 | 0.24 | 0.21 | 0.27 | -0.03 | -11.11% | 3 | 1,026 | 87.11% |
| TSLA231020P00075000 | 2023-06-02 3:36PM EDT | 2023-10-20 | 0.44 | 0.39 | 0.48 | -0.05 | -10.20% | 4 | 341 | 81.93% |
| TSLA231117P00075000 | 2023-06-01 11:55AM EDT | 2023-11-17 | 0.76 | 0.60 | 0.70 | 0.00 | - | 16 | 1,723 | 79.64% |
| TSLA231215P00075000 | 2023-05-31 12:00PM EDT | 2023-12-15 | 1.07 | 0.78 | 0.87 | 0.00 | - | 28 | 4,230 | 76.73% |
| TSLA240119P00075000 | 2023-06-02 3:56PM EDT | 2024-01-19 | 1.09 | 1.05 | 1.13 | -0.06 | -5.22% | 174 | 5,899 | 74.27% |
| TSLA240315P00075000 | 2023-06-02 12:30PM EDT | 2024-03-15 | 1.56 | 1.46 | 1.57 | -0.12 | -7.14% | 11 | 716 | 71.00% |
| TSLA240621P00075000 | 2023-06-01 12:26PM EDT | 2024-06-21 | 2.55 | 2.30 | 2.45 | 0.00 | - | 6 | 822 | 67.46% |
| TSLA240920P00075000 | 2023-06-02 10:20AM EDT | 2024-09-20 | 3.05 | 2.96 | 3.40 | -0.70 | -18.67% | 10 | 2,658 | 65.00% |
| TSLA250117P00075000 | 2023-06-02 1:37PM EDT | 2025-01-17 | 4.20 | 4.05 | 4.35 | -0.19 | -4.33% | 75 | 4,421 | 62.44% |
| TSLA250620P00075000 | 2023-06-02 10:33AM EDT | 2025-06-20 | 6.20 | 5.45 | 6.40 | -0.05 | -0.80% | 3 | 1,196 | 61.35% |
© 2023 Yahoo. Todos los derechos reservados.