TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Precio de ejercicio:340.00
Llamadaspara9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230616C00340000 | 2023-06-05 3:57PM EDT | 2023-06-16 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 108 | 2,644 | 92.19% |
| TSLA230707C00340000 | 2023-06-05 3:32PM EDT | 2023-07-07 | 0.37 | 0.31 | 0.40 | -0.09 | -19.57% | 6 | 240 | 71.29% |
| TSLA230721C00340000 | 2023-06-05 3:52PM EDT | 2023-07-21 | 0.85 | 0.85 | 0.88 | +0.02 | +2.41% | 65 | 828 | 68.58% |
| TSLA230818C00340000 | 2023-06-05 3:03PM EDT | 2023-08-18 | 1.80 | 1.80 | 1.90 | -0.20 | -10.00% | 30 | 108 | 62.67% |
| TSLA230915C00340000 | 2023-06-05 2:51PM EDT | 2023-09-15 | 2.96 | 2.88 | 3.05 | +0.13 | +4.59% | 22 | 23,426 | 59.41% |
| TSLA231020C00340000 | 2023-06-05 3:15PM EDT | 2023-10-20 | 4.93 | 4.90 | 5.10 | -0.17 | -3.33% | 14 | 555 | 58.73% |
| TSLA231117C00340000 | 2023-06-02 12:07PM EDT | 2023-11-17 | 6.56 | 6.45 | 6.70 | 0.00 | - | 4 | 317 | 57.98% |
| TSLA231215C00340000 | 2023-06-05 2:10PM EDT | 2023-12-15 | 8.15 | 7.85 | 8.05 | +0.50 | +6.54% | 11 | 506 | 56.91% |
| TSLA240119C00340000 | 2023-06-05 2:28PM EDT | 2024-01-19 | 9.60 | 9.65 | 9.90 | +0.40 | +4.35% | 37 | 4,277 | 56.10% |
| TSLA240621C00340000 | 2023-06-05 10:49AM EDT | 2024-06-21 | 19.15 | 18.25 | 18.80 | +0.95 | +5.22% | 43 | 927 | 55.42% |
| TSLA240920C00340000 | 2023-06-02 3:32PM EDT | 2024-09-20 | 22.45 | 23.00 | 23.70 | 0.00 | - | 16 | 453 | 55.20% |
| TSLA250117C00340000 | 2023-06-05 2:31PM EDT | 2025-01-17 | 29.00 | 29.25 | 30.15 | -0.39 | -1.33% | 8 | 1,449 | 55.42% |
| TSLA250620C00340000 | 2023-06-02 10:33AM EDT | 2025-06-20 | 35.00 | 36.05 | 37.65 | 0.00 | - | 1 | 983 | 55.28% |
| TSLA251219C00340000 | 2023-06-05 12:59PM EDT | 2025-12-19 | 45.40 | 43.80 | 45.20 | +2.30 | +5.34% | 4 | 203 | 55.12% |
Ventaspara9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230616P00340000 | 2023-05-30 2:47PM EDT | 2023-06-16 | 138.65 | 121.10 | 123.60 | 0.00 | - | 4 | 3 | 149.22% |
| TSLA230721P00340000 | 2023-04-19 3:13PM EDT | 2023-07-21 | 156.86 | 158.15 | 162.30 | 0.00 | - | 2 | 0 | 225.89% |
| TSLA230915P00340000 | 2023-05-15 3:59PM EDT | 2023-09-15 | 173.74 | 122.40 | 123.75 | 0.00 | - | 9 | 0 | 50.18% |
| TSLA231117P00340000 | 2023-05-24 10:05AM EDT | 2023-11-17 | 160.93 | 124.00 | 125.00 | 0.00 | - | - | 0 | 45.37% |
| TSLA231215P00340000 | 2023-05-24 11:01AM EDT | 2023-12-15 | 161.00 | 124.60 | 125.65 | 0.00 | - | 1 | 0 | 44.26% |
| TSLA240119P00340000 | 2023-05-26 9:44AM EDT | 2024-01-19 | 152.13 | 125.25 | 126.55 | 0.00 | - | 20 | 20 | 43.35% |
| TSLA240621P00340000 | 2023-05-22 9:38AM EDT | 2024-06-21 | 157.10 | 128.85 | 130.70 | 0.00 | - | 4 | 6 | 41.09% |
| TSLA240920P00340000 | 2023-05-22 11:30AM EDT | 2024-09-20 | 155.33 | 130.75 | 133.15 | 0.00 | - | 2 | 2 | 40.34% |
| TSLA250117P00340000 | 2023-05-19 3:58PM EDT | 2025-01-17 | 161.30 | 133.35 | 136.05 | 0.00 | - | 3 | 228 | 39.40% |
| TSLA250620P00340000 | 2023-05-26 3:27PM EDT | 2025-06-20 | 151.38 | 135.95 | 140.50 | 0.00 | - | 3 | 320 | 39.33% |
| TSLA251219P00340000 | 2023-06-01 3:00PM EDT | 2025-12-19 | 141.50 | 140.30 | 143.20 | -5.15 | -3.51% | 1 | 809 | 37.47% |
© 2023 Yahoo. Todos los derechos reservados.