TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Golpe:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230602C00080000 | 2023-05-30 10:30AM EDT | 2023-06-02 | 120.04 | 127.05 | 127.70 | 0.00 | - | 1 | 14 | 555.47% |
| TSLA230609C00080000 | 2023-05-25 1:26PM EDT | 2023-06-09 | 104.35 | 126.85 | 128.00 | 0.00 | - | 2 | 2 | 300.59% |
| TSLA230616C00080000 | 2023-05-30 10:30AM EDT | 2023-06-16 | 120.19 | 126.95 | 128.15 | 0.00 | - | 1 | 180 | 160.94% |
| TSLA230630C00080000 | 2023-05-12 12:54PM EDT | 2023-06-30 | 87.10 | 126.80 | 128.50 | 0.00 | - | - | 1 | 137.50% |
| TSLA230721C00080000 | 2023-04-20 12:31PM EDT | 2023-07-21 | 84.90 | 97.80 | 102.70 | 0.00 | - | 2 | 79 | 0.00% |
| TSLA230818C00080000 | 2023-05-26 10:07AM EDT | 2023-08-18 | 110.67 | 127.55 | 129.25 | 0.00 | - | 1 | 7 | 112.26% |
| TSLA230915C00080000 | 2023-05-30 1:44PM EDT | 2023-09-15 | 128.30 | 127.80 | 129.85 | +8.02 | +6.67% | 1 | 268 | 103.88% |
| TSLA231020C00080000 | 2023-05-30 9:53AM EDT | 2023-10-20 | 123.23 | 128.50 | 130.65 | 0.00 | - | 1 | 10 | 99.17% |
| TSLA231117C00080000 | 2023-06-01 2:07PM EDT | 2023-11-17 | 130.59 | 128.95 | 131.15 | +46.31 | +54.95% | 1 | 3 | 95.04% |
| TSLA231215C00080000 | 2023-06-01 2:07PM EDT | 2023-12-15 | 131.07 | 129.35 | 132.05 | +30.07 | +29.77% | 1 | 160 | 93.10% |
| TSLA240119C00080000 | 2023-06-01 2:08PM EDT | 2024-01-19 | 131.73 | 129.80 | 132.50 | +26.66 | +25.37% | 3 | 400 | 88.78% |
| TSLA240315C00080000 | 2023-05-15 9:52AM EDT | 2024-03-15 | 132.00 | 130.75 | 134.10 | +36.85 | +38.73% | 1 | 198 | 86.56% |
| TSLA240621C00080000 | 2023-05-23 12:56PM EDT | 2024-06-21 | 115.33 | 132.15 | 136.20 | 0.00 | - | 6 | 117 | 82.01% |
| TSLA240920C00080000 | 2023-05-31 12:56PM EDT | 2024-09-20 | 126.05 | 135.05 | 137.30 | 0.00 | - | 7 | 86 | 80.51% |
| TSLA250117C00080000 | 2023-05-31 12:16PM EDT | 2025-01-17 | 128.50 | 136.85 | 139.90 | 0.00 | - | 1 | 1,290 | 78.18% |
| TSLA250620C00080000 | 2023-05-30 10:44AM EDT | 2025-06-20 | 134.40 | 138.75 | 143.35 | 0.00 | - | 1 | 846 | 76.01% |
| TSLA251219C00080000 | 2023-05-31 11:50AM EDT | 2025-12-19 | 134.00 | 142.00 | 145.60 | 0.00 | - | 3 | 547 | 73.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230602P00080000 | 2023-05-30 9:35AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 313 | 387.50% |
| TSLA230609P00080000 | 2023-05-31 1:44PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 356 | 676 | 184.38% |
| TSLA230616P00080000 | 2023-06-01 3:48PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 260 | 4,849 | 137.50% |
| TSLA230623P00080000 | 2023-06-01 2:40PM EDT | 2023-06-23 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 10 | 126.56% |
| TSLA230630P00080000 | 2023-05-30 1:21PM EDT | 2023-06-30 | 0.04 | 0.01 | 0.04 | 0.00 | - | 5 | 25 | 115.63% |
| TSLA230721P00080000 | 2023-06-01 3:19PM EDT | 2023-07-21 | 0.09 | 0.08 | 0.11 | -0.02 | -18.18% | 44 | 46,176 | 101.76% |
| TSLA230818P00080000 | 2023-06-01 3:37PM EDT | 2023-08-18 | 0.20 | 0.18 | 0.20 | -0.03 | -13.04% | 6 | 862 | 88.96% |
| TSLA230915P00080000 | 2023-06-01 3:42PM EDT | 2023-09-15 | 0.34 | 0.30 | 0.34 | -0.09 | -20.93% | 21 | 1,693 | 82.03% |
| TSLA231020P00080000 | 2023-06-01 12:16PM EDT | 2023-10-20 | 0.63 | 0.56 | 0.63 | -0.01 | -1.56% | 7 | 702 | 78.32% |
| TSLA231117P00080000 | 2023-06-01 1:58PM EDT | 2023-11-17 | 0.84 | 0.81 | 0.86 | -0.13 | -13.40% | 13 | 862 | 75.83% |
| TSLA231215P00080000 | 2023-06-01 2:43PM EDT | 2023-12-15 | 1.07 | 1.06 | 1.10 | -0.19 | -15.08% | 12 | 1,373 | 73.66% |
| TSLA240119P00080000 | 2023-06-01 3:32PM EDT | 2024-01-19 | 1.40 | 1.36 | 1.45 | -0.20 | -12.50% | 717 | 5,304 | 71.46% |
| TSLA240315P00080000 | 2023-06-01 1:33PM EDT | 2024-03-15 | 2.00 | 1.92 | 2.04 | -0.33 | -14.16% | 3 | 1,216 | 68.97% |
| TSLA240621P00080000 | 2023-06-01 12:27PM EDT | 2024-06-21 | 2.98 | 2.87 | 3.05 | -0.26 | -8.02% | 3 | 1,557 | 65.44% |
| TSLA240920P00080000 | 2023-05-31 11:38AM EDT | 2024-09-20 | 4.35 | 3.80 | 4.10 | 0.00 | - | 62 | 436 | 63.42% |
| TSLA250117P00080000 | 2023-06-01 2:56PM EDT | 2025-01-17 | 5.02 | 5.00 | 5.20 | -0.58 | -10.36% | 115 | 2,012 | 60.94% |
| TSLA250620P00080000 | 2023-05-31 12:11PM EDT | 2025-06-20 | 7.17 | 5.85 | 7.80 | 0.00 | - | 5 | 798 | 59.38% |
| TSLA251219P00080000 | 2023-06-01 3:23PM EDT | 2025-12-19 | 8.25 | 7.55 | 8.70 | -0.30 | -3.51% | 4 | 1,503 | 56.42% |
© 2023 Yahoo. Todos los derechos reservados.