TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Precio de ejercicio:300.00
Llamadaspara2 de junio de 2023
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230602C00300000 | 2023-05-26 3:50PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.02 | 0.00 | - | 465 | 673 | 110.94% |
| TSLA230609C00300000 | 2023-05-26 3:59PM EDT | 2023-06-09 | 0.04 | 0.04 | 0.05 | +0.02 | +100.00% | 564 | 35 | 87.11% |
| TSLA230616C00300000 | 2023-05-26 3:58PM EDT | 2023-06-16 | 0.10 | 0.10 | 0.12 | +0.07 | +233.33% | 2,295 | 29,643 | 77.54% |
| TSLA230623C00300000 | 2023-05-26 3:38PM EDT | 2023-06-23 | 0.19 | 0.15 | 0.18 | +0.10 | +111.11% | 325 | 149 | 70.22% |
| TSLA230630C00300000 | 2023-05-26 3:45PM EDT | 2023-06-30 | 0.27 | 0.23 | 0.28 | +0.15 | +125.00% | 432 | 219 | 66.31% |
| TSLA230721C00300000 | 2023-05-26 3:59PM EDT | 2023-07-21 | 0.82 | 0.78 | 0.82 | +0.36 | +78.26% | 2,476 | 8,621 | 62.50% |
| TSLA230818C00300000 | 2023-05-26 3:59PM EDT | 2023-08-18 | 1.60 | 1.53 | 1.60 | +0.68 | +73.91% | 782 | 2,391 | 57.98% |
| TSLA230915C00300000 | 2023-05-26 3:58PM EDT | 2023-09-15 | 2.42 | 2.37 | 2.44 | +0.98 | +68.06% | 1,292 | 10,917 | 55.19% |
| TSLA231020C00300000 | 2023-05-26 3:59PM EDT | 2023-10-20 | 4.05 | 3.90 | 4.15 | +1.51 | +59.45% | 105 | 2,757 | 54.87% |
| TSLA231117C00300000 | 2023-05-26 3:48PM EDT | 2023-11-17 | 5.15 | 5.20 | 5.45 | +1.55 | +43.06% | 743 | 1,484 | 54.45% |
| TSLA231215C00300000 | 2023-05-26 3:56PM EDT | 2023-12-15 | 6.50 | 6.25 | 6.65 | +1.80 | +38.30% | 330 | 4,039 | 53.60% |
| TSLA240119C00300000 | 2023-05-26 3:59PM EDT | 2024-01-19 | 8.11 | 7.90 | 8.25 | +2.06 | +34.05% | 1,844 | 24,778 | 53.26% |
| TSLA240315C00300000 | 2023-05-26 3:54PM EDT | 2024-03-15 | 11.00 | 10.80 | 11.20 | +2.55 | +30.18% | 4,728 | 5,665 | 53.48% |
| TSLA240621C00300000 | 2023-05-26 3:54PM EDT | 2024-06-21 | 15.67 | 15.65 | 16.20 | +2.67 | +20.54% | 1,493 | 9,774 | 53.67% |
| TSLA240920C00300000 | 2023-05-26 3:52PM EDT | 2024-09-20 | 20.20 | 19.70 | 20.60 | +4.00 | +24.69% | 55 | 1,536 | 53.64% |
| TSLA250117C00300000 | 2023-05-26 3:57PM EDT | 2025-01-17 | 26.00 | 25.75 | 26.35 | +3.80 | +17.12% | 1,027 | 32,319 | 54.36% |
| TSLA250620C00300000 | 2023-05-26 3:39PM EDT | 2025-06-20 | 33.00 | 30.50 | 34.25 | +4.55 | +15.99% | 97 | 4,573 | 54.36% |
| TSLA251219C00300000 | 2023-05-26 3:59PM EDT | 2025-12-19 | 39.90 | 38.40 | 41.40 | +4.50 | +12.71% | 703 | 2,828 | 54.93% |
Ventaspara2 de junio de 2023
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230602P00300000 | 2023-05-25 9:36AM EDT | 2023-06-02 | 113.74 | 105.85 | 107.70 | -0.76 | -0.66% | 2 | 0 | 192.19% |
| TSLA230616P00300000 | 2023-05-25 3:14PM EDT | 2023-06-16 | 107.57 | 105.85 | 107.70 | -9.34 | -7.99% | 5 | 8 | 105.27% |
| TSLA230721P00300000 | 2023-05-24 12:42PM EDT | 2023-07-21 | 118.10 | 105.90 | 107.80 | 0.00 | - | 2 | 1 | 64.82% |
| TSLA230818P00300000 | 2023-05-26 3:33PM EDT | 2023-08-18 | 104.70 | 106.15 | 108.00 | -10.90 | -9.43% | 100 | 31 | 54.71% |
| TSLA230915P00300000 | 2023-05-25 11:23AM EDT | 2023-09-15 | 115.25 | 106.30 | 107.95 | 0.00 | - | 81 | 204 | 46.92% |
| TSLA231020P00300000 | 2023-04-21 11:28AM EDT | 2023-10-20 | 135.15 | 118.20 | 122.25 | 0.00 | - | 1 | 0 | 81.81% |
| TSLA231117P00300000 | 2023-05-23 11:24AM EDT | 2023-11-17 | 109.98 | 107.20 | 109.30 | 0.00 | - | 2 | 2 | 44.42% |
| TSLA231215P00300000 | 2023-05-22 11:16AM EDT | 2023-12-15 | 115.30 | 107.40 | 110.10 | 0.00 | - | 2 | 0 | 44.20% |
| TSLA240119P00300000 | 2023-05-26 1:48PM EDT | 2024-01-19 | 107.00 | 108.40 | 109.90 | -2.70 | -2.46% | 40 | 734 | 40.16% |
| TSLA240315P00300000 | 2023-05-26 12:03PM EDT | 2024-03-15 | 109.30 | 109.15 | 111.35 | -5.08 | -4.44% | 16 | 203 | 40.06% |
| TSLA240621P00300000 | 2023-05-26 11:21AM EDT | 2024-06-21 | 113.94 | 110.90 | 113.65 | -5.16 | -4.33% | 2 | 898 | 39.27% |
| TSLA240920P00300000 | 2023-05-26 3:24PM EDT | 2024-09-20 | 112.25 | 113.35 | 115.90 | -10.75 | -8.74% | 4 | 1,277 | 38.93% |
| TSLA250117P00300000 | 2023-05-26 3:52PM EDT | 2025-01-17 | 117.40 | 115.65 | 118.00 | -5.60 | -4.55% | 37 | 3,169 | 37.62% |
| TSLA250620P00300000 | 2023-05-26 1:40PM EDT | 2025-06-20 | 117.85 | 117.90 | 122.85 | -8.35 | -6.62% | 3 | 438 | 38.78% |
| TSLA251219P00300000 | 2023-05-26 3:19PM EDT | 2025-12-19 | 121.69 | 121.65 | 125.30 | -7.31 | -5.67% | 23 | 231 | 37.04% |
© 2023 Yahoo. Todos los derechos reservados.