TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Precio de ejercicio:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230602C00310000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,166 | 229 | 118.75% |
| TSLA230609C00310000 | 2023-05-26 3:47PM EDT | 2023-06-09 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 123 | 86 | 89.06% |
| TSLA230616C00310000 | 2023-05-26 2:27PM EDT | 2023-06-16 | 0.11 | 0.07 | 0.09 | +0.09 | +450.00% | 268 | 1,428 | 79.49% |
| TSLA230623C00310000 | 2023-05-26 11:53AM EDT | 2023-06-23 | 0.17 | 0.12 | 0.15 | +0.12 | +240.00% | 2 | 4 | 72.75% |
| TSLA230721C00310000 | 2023-05-26 3:58PM EDT | 2023-07-21 | 0.68 | 0.65 | 0.68 | +0.32 | +88.89% | 513 | 1,338 | 64.06% |
| TSLA230818C00310000 | 2023-05-26 3:52PM EDT | 2023-08-18 | 1.25 | 1.27 | 1.33 | +0.50 | +66.67% | 42 | 342 | 58.92% |
| TSLA230915C00310000 | 2023-05-26 1:04PM EDT | 2023-09-15 | 2.43 | 1.95 | 2.05 | +1.16 | +91.34% | 9 | 434 | 55.74% |
| TSLA231020C00310000 | 2023-05-25 3:59PM EDT | 2023-10-20 | 2.50 | 3.30 | 3.60 | +0.20 | +8.70% | 2 | 233 | 55.32% |
| TSLA231117C00310000 | 2023-05-26 1:00PM EDT | 2023-11-17 | 5.25 | 4.45 | 4.70 | +2.10 | +66.67% | 5 | 83 | 54.63% |
| TSLA231215C00310000 | 2023-05-26 3:36PM EDT | 2023-12-15 | 5.95 | 5.55 | 5.80 | +1.80 | +43.37% | 151 | 937 | 53.93% |
| TSLA240119C00310000 | 2023-05-26 3:26PM EDT | 2024-01-19 | 7.65 | 7.05 | 7.30 | +2.68 | +53.92% | 1,405 | 5,078 | 53.51% |
| TSLA240315C00310000 | 2023-05-26 2:49PM EDT | 2024-03-15 | 10.68 | 9.65 | 10.10 | +3.18 | +42.40% | 99 | 578 | 53.56% |
| TSLA240621C00310000 | 2023-05-26 1:22PM EDT | 2024-06-21 | 15.80 | 14.20 | 14.70 | +4.95 | +45.62% | 4 | 1,845 | 53.49% |
| TSLA240920C00310000 | 2023-05-26 1:33PM EDT | 2024-09-20 | 20.35 | 18.15 | 19.05 | +4.93 | +31.97% | 3 | 459 | 53.54% |
| TSLA250117C00310000 | 2023-05-26 3:51PM EDT | 2025-01-17 | 23.42 | 23.65 | 24.75 | +3.17 | +15.65% | 90 | 4,716 | 54.07% |
| TSLA250620C00310000 | 2023-05-26 10:19AM EDT | 2025-06-20 | 29.60 | 28.70 | 32.40 | +2.20 | +8.03% | 1 | 554 | 54.19% |
| TSLA251219C00310000 | 2023-05-26 3:57PM EDT | 2025-12-19 | 37.05 | 37.05 | 38.85 | +2.65 | +7.70% | 24 | 208 | 54.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230602P00310000 | 2023-05-01 12:46PM EDT | 2023-06-02 | 148.75 | 115.85 | 117.70 | 0.00 | - | - | 0 | 203.22% |
| TSLA230616P00310000 | 2023-05-25 3:55PM EDT | 2023-06-16 | 117.58 | 115.85 | 117.70 | -7.79 | -6.21% | 13 | 0 | 111.33% |
| TSLA230721P00310000 | 2023-03-27 9:50AM EDT | 2023-07-21 | 114.00 | 155.35 | 157.30 | 0.00 | - | 1 | 0 | 231.08% |
| TSLA230818P00310000 | 2023-03-31 3:50PM EDT | 2023-08-18 | 105.55 | 145.15 | 146.20 | 0.00 | - | 1 | 0 | 158.73% |
| TSLA230915P00310000 | 2023-04-24 3:58PM EDT | 2023-09-15 | 147.44 | 126.20 | 127.90 | 0.00 | - | 3 | 0 | 88.12% |
| TSLA231020P00310000 | 2023-05-24 1:07PM EDT | 2023-10-20 | 127.60 | 116.60 | 118.20 | 0.00 | - | 3 | 10 | 44.97% |
| TSLA231215P00310000 | 2023-05-24 12:01PM EDT | 2023-12-15 | 128.98 | 117.05 | 119.40 | 0.00 | - | 2 | 2 | 43.82% |
| TSLA240119P00310000 | 2023-05-24 3:55PM EDT | 2024-01-19 | 127.37 | 117.40 | 120.15 | 0.00 | - | 240 | 257 | 43.06% |
| TSLA240315P00310000 | 2023-05-22 10:02AM EDT | 2024-03-15 | 126.76 | 118.20 | 120.35 | 0.00 | - | 2 | 1 | 39.32% |
| TSLA240621P00310000 | 2023-05-26 12:08PM EDT | 2024-06-21 | 120.60 | 119.70 | 122.45 | -8.20 | -6.37% | 12 | 455 | 38.72% |
| TSLA240920P00310000 | 2023-05-08 10:22AM EDT | 2024-09-20 | 140.35 | 121.15 | 124.50 | 0.00 | - | 2 | 875 | 38.40% |
| TSLA250117P00310000 | 2023-05-24 12:08PM EDT | 2025-01-17 | 133.10 | 123.95 | 127.25 | 0.00 | - | 1 | 638 | 38.18% |
| TSLA250620P00310000 | 2023-05-08 10:28AM EDT | 2025-06-20 | 144.60 | 125.90 | 131.05 | 0.00 | - | 2 | 218 | 38.31% |
| TSLA251219P00310000 | 2023-05-08 1:10PM EDT | 2025-12-19 | 145.75 | 129.50 | 133.25 | 0.00 | - | 2 | 3 | 36.48% |
© 2023 Yahoo. Todos los derechos reservados.