TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Precio de ejercicio:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230602C00320000 | 2023-05-26 1:49PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.02 | 0.00 | - | 412 | 38 | 126.56% |
| TSLA230609C00320000 | 2023-05-26 3:47PM EDT | 2023-06-09 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 15 | 122 | 92.97% |
| TSLA230616C00320000 | 2023-05-26 3:41PM EDT | 2023-06-16 | 0.06 | 0.06 | 0.07 | +0.04 | +200.00% | 80 | 3,292 | 82.23% |
| TSLA230623C00320000 | 2023-05-26 3:12PM EDT | 2023-06-23 | 0.13 | 0.10 | 0.12 | +0.07 | +116.67% | 38 | 6 | 75.00% |
| TSLA230630C00320000 | 2023-05-26 12:57PM EDT | 2023-06-30 | 0.20 | 0.15 | 0.19 | +0.11 | +122.22% | 35 | 28 | 70.51% |
| TSLA230721C00320000 | 2023-05-26 3:33PM EDT | 2023-07-21 | 0.62 | 0.54 | 0.58 | +0.32 | +106.67% | 209 | 1,044 | 65.58% |
| TSLA230818C00320000 | 2023-05-26 11:56AM EDT | 2023-08-18 | 1.10 | 1.07 | 1.13 | +0.46 | +71.88% | 5 | 213 | 59.97% |
| TSLA230915C00320000 | 2023-05-26 3:23PM EDT | 2023-09-15 | 1.94 | 1.66 | 1.75 | +0.89 | +84.76% | 129 | 3,597 | 56.52% |
| TSLA231020C00320000 | 2023-05-26 11:47AM EDT | 2023-10-20 | 2.80 | 2.88 | 3.05 | +0.82 | +41.41% | 6 | 292 | 55.75% |
| TSLA231117C00320000 | 2023-05-26 3:22PM EDT | 2023-11-17 | 4.35 | 3.90 | 4.10 | +1.71 | +64.77% | 12 | 240 | 55.04% |
| TSLA231215C00320000 | 2023-05-26 3:46PM EDT | 2023-12-15 | 4.96 | 4.90 | 5.15 | +1.56 | +45.88% | 172 | 1,591 | 54.33% |
| TSLA240119C00320000 | 2023-05-26 3:59PM EDT | 2024-01-19 | 6.35 | 6.20 | 6.45 | +1.70 | +36.56% | 135 | 8,381 | 53.60% |
| TSLA240621C00320000 | 2023-05-26 1:00PM EDT | 2024-06-21 | 14.50 | 12.95 | 13.40 | +4.25 | +41.46% | 134 | 1,154 | 53.42% |
| TSLA240920C00320000 | 2023-05-26 2:43PM EDT | 2024-09-20 | 18.30 | 16.75 | 17.65 | +4.66 | +34.16% | 3 | 316 | 53.47% |
| TSLA250117C00320000 | 2023-05-26 3:54PM EDT | 2025-01-17 | 22.50 | 21.95 | 23.10 | +3.15 | +16.28% | 21 | 2,505 | 53.84% |
| TSLA250620C00320000 | 2023-05-26 3:00PM EDT | 2025-06-20 | 30.20 | 26.95 | 30.70 | +4.31 | +16.65% | 6 | 1,092 | 54.03% |
| TSLA251219C00320000 | 2023-05-26 3:22PM EDT | 2025-12-19 | 37.85 | 34.45 | 37.15 | +5.74 | +17.88% | 18 | 435 | 54.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230602P00320000 | 2023-05-26 3:52PM EDT | 2023-06-02 | 128.00 | 125.85 | 127.70 | -8.15 | -5.99% | 1 | 0 | 213.87% |
| TSLA230616P00320000 | 2023-05-25 3:53PM EDT | 2023-06-16 | 135.34 | 125.85 | 127.70 | 0.00 | - | 2 | 2 | 117.14% |
| TSLA230721P00320000 | 2023-04-04 1:28PM EDT | 2023-07-21 | 127.73 | 157.15 | 160.20 | 0.00 | - | 1 | 0 | 210.60% |
| TSLA230818P00320000 | 2023-04-03 9:51AM EDT | 2023-08-18 | 121.94 | 155.80 | 157.75 | 0.00 | - | 1 | 0 | 166.13% |
| TSLA230915P00320000 | 2023-04-20 3:16PM EDT | 2023-09-15 | 160.06 | 138.15 | 142.30 | 0.00 | - | 166 | 0 | 100.93% |
| TSLA231117P00320000 | 2023-05-19 1:20PM EDT | 2023-11-17 | 139.85 | 126.65 | 128.20 | 0.00 | - | 20 | 0 | 43.29% |
| TSLA231215P00320000 | 2023-05-19 1:20PM EDT | 2023-12-15 | 139.88 | 126.80 | 128.85 | 0.00 | - | 20 | 0 | 43.51% |
| TSLA240119P00320000 | 2023-05-24 3:39PM EDT | 2024-01-19 | 136.20 | 127.05 | 129.50 | 0.00 | - | 3,605 | 1,157 | 42.76% |
| TSLA240621P00320000 | 2023-05-26 10:05AM EDT | 2024-06-21 | 133.16 | 128.75 | 131.45 | -7.04 | -5.02% | 4 | 585 | 38.23% |
| TSLA240920P00320000 | 2023-05-18 9:39AM EDT | 2024-09-20 | 146.65 | 129.85 | 133.25 | 0.00 | - | 20 | 363 | 37.82% |
| TSLA250117P00320000 | 2023-05-26 12:00PM EDT | 2025-01-17 | 133.00 | 132.40 | 135.75 | -15.00 | -10.14% | 2 | 816 | 37.59% |
| TSLA250620P00320000 | 2023-05-18 11:38AM EDT | 2025-06-20 | 149.48 | 134.10 | 139.40 | 0.00 | - | 25 | 147 | 37.84% |
| TSLA251219P00320000 | 2023-05-22 10:22AM EDT | 2025-12-19 | 144.00 | 137.60 | 141.45 | 0.00 | - | 2 | 13 | 36.00% |
© 2023 Yahoo. Todos los derechos reservados.