TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Precio de ejercicio:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230602C00330000 | 2023-05-26 1:48PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 5 | 125.00% |
| TSLA230609C00330000 | 2023-05-26 3:58PM EDT | 2023-06-09 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 90 | 112 | 97.66% |
| TSLA230616C00330000 | 2023-05-26 3:38PM EDT | 2023-06-16 | 0.05 | 0.04 | 0.06 | +0.03 | +150.00% | 113 | 3,140 | 84.38% |
| TSLA230623C00330000 | 2023-05-26 3:07PM EDT | 2023-06-23 | 0.12 | 0.08 | 0.10 | +0.09 | +300.00% | 59 | 60 | 77.15% |
| TSLA230630C00330000 | 2023-05-26 3:38PM EDT | 2023-06-30 | 0.16 | 0.12 | 0.17 | +0.09 | +128.57% | 215 | 236 | 72.66% |
| TSLA230721C00330000 | 2023-05-26 3:09PM EDT | 2023-07-21 | 0.56 | 0.46 | 0.49 | +0.29 | +107.41% | 27 | 520 | 67.04% |
| TSLA230818C00330000 | 2023-05-26 3:55PM EDT | 2023-08-18 | 0.96 | 0.91 | 0.98 | +0.42 | +77.78% | 412 | 70 | 61.08% |
| TSLA231020C00330000 | 2023-05-26 2:05PM EDT | 2023-10-20 | 2.84 | 2.50 | 2.64 | +1.15 | +68.05% | 6 | 640 | 56.24% |
| TSLA231117C00330000 | 2023-05-26 12:55PM EDT | 2023-11-17 | 3.57 | 3.40 | 3.60 | +1.15 | +47.52% | 2 | 408 | 55.41% |
| TSLA231215C00330000 | 2023-05-26 3:41PM EDT | 2023-12-15 | 4.42 | 4.30 | 4.55 | +1.32 | +42.58% | 64 | 1,893 | 54.60% |
| TSLA240119C00330000 | 2023-05-26 3:55PM EDT | 2024-01-19 | 5.60 | 5.50 | 5.75 | +1.50 | +36.59% | 99 | 7,580 | 53.81% |
| TSLA240621C00330000 | 2023-05-26 12:00PM EDT | 2024-06-21 | 12.50 | 11.85 | 12.30 | +2.90 | +30.21% | 13 | 4,010 | 53.45% |
| TSLA240920C00330000 | 2023-05-26 1:33PM EDT | 2024-09-20 | 17.45 | 15.50 | 16.30 | +5.27 | +43.27% | 1 | 294 | 53.40% |
| TSLA250117C00330000 | 2023-05-26 1:20PM EDT | 2025-01-17 | 22.55 | 20.80 | 21.70 | +5.00 | +28.49% | 14 | 4,924 | 53.94% |
| TSLA250620C00330000 | 2023-05-26 3:42PM EDT | 2025-06-20 | 27.81 | 25.35 | 29.15 | +3.91 | +16.36% | 2 | 988 | 53.91% |
| TSLA251219C00330000 | 2023-05-26 2:23PM EDT | 2025-12-19 | 35.82 | 32.75 | 35.45 | +5.82 | +19.40% | 3 | 99 | 54.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230616P00330000 | 2023-05-26 3:54PM EDT | 2023-06-16 | 137.04 | 135.85 | 137.70 | -8.30 | -5.71% | 2 | 0 | 122.71% |
| TSLA230721P00330000 | 2023-05-17 10:20AM EDT | 2023-07-21 | 157.95 | 135.85 | 137.70 | 0.00 | - | 3 | 1 | 74.02% |
| TSLA231020P00330000 | 2023-05-22 2:48PM EDT | 2023-10-20 | 141.70 | 136.15 | 138.00 | 0.00 | - | 2 | 0 | 47.97% |
| TSLA231117P00330000 | 2023-05-18 3:40PM EDT | 2023-11-17 | 153.75 | 136.40 | 138.20 | 0.00 | - | 2 | 0 | 45.28% |
| TSLA231215P00330000 | 2023-05-25 12:00PM EDT | 2023-12-15 | 145.00 | 136.45 | 138.55 | 0.00 | - | 5 | 5 | 43.96% |
| TSLA240119P00330000 | 2023-05-25 10:10AM EDT | 2024-01-19 | 147.96 | 136.55 | 139.20 | 0.00 | - | 20 | 20 | 43.43% |
| TSLA240621P00330000 | 2023-05-19 9:30AM EDT | 2024-06-21 | 152.96 | 137.85 | 140.60 | 0.00 | - | 2 | 5 | 37.74% |
| TSLA240920P00330000 | 2023-05-26 3:38PM EDT | 2024-09-20 | 139.42 | 138.70 | 142.20 | -27.85 | -16.65% | 10 | 3 | 37.33% |
| TSLA250117P00330000 | 2023-05-26 1:26PM EDT | 2025-01-17 | 140.10 | 141.05 | 144.60 | -9.90 | -6.60% | 1 | 968 | 37.27% |
| TSLA250620P00330000 | 2023-05-03 2:56PM EDT | 2025-06-20 | 168.41 | 142.45 | 147.95 | 0.00 | - | 49 | 335 | 37.43% |
| TSLA251219P00330000 | 2023-05-18 11:38AM EDT | 2025-12-19 | 159.98 | 145.75 | 149.70 | 0.00 | - | 25 | 36 | 35.42% |
© 2023 Yahoo. Todos los derechos reservados.