TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Precio de ejercicio:350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230602C00350000 | 2023-05-23 11:07AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 193 | 137.50% |
| TSLA230616C00350000 | 2023-05-26 2:07PM EDT | 2023-06-16 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 288 | 9,798 | 87.89% |
| TSLA230721C00350000 | 2023-05-26 3:58PM EDT | 2023-07-21 | 0.37 | 0.34 | 0.37 | +0.17 | +85.00% | 195 | 1,750 | 69.97% |
| TSLA230818C00350000 | 2023-05-26 3:56PM EDT | 2023-08-18 | 0.69 | 0.65 | 0.73 | +0.29 | +72.50% | 870 | 3,115 | 62.89% |
| TSLA230915C00350000 | 2023-05-26 2:31PM EDT | 2023-09-15 | 1.23 | 1.07 | 1.14 | +0.55 | +80.88% | 150 | 20,897 | 58.89% |
| TSLA231020C00350000 | 2023-05-26 1:50PM EDT | 2023-10-20 | 2.20 | 1.92 | 2.09 | +0.88 | +66.67% | 194 | 979 | 57.52% |
| TSLA231117C00350000 | 2023-05-26 3:09PM EDT | 2023-11-17 | 3.11 | 2.67 | 2.84 | +1.21 | +63.68% | 691 | 638 | 56.40% |
| TSLA231215C00350000 | 2023-05-26 3:56PM EDT | 2023-12-15 | 3.49 | 3.40 | 3.60 | +1.14 | +48.51% | 82 | 1,565 | 55.30% |
| TSLA240119C00350000 | 2023-05-26 3:58PM EDT | 2024-01-19 | 4.55 | 4.45 | 4.65 | +1.20 | +35.82% | 608 | 18,506 | 54.47% |
| TSLA240315C00350000 | 2023-05-26 1:58PM EDT | 2024-03-15 | 6.45 | 6.40 | 6.70 | +1.50 | +30.30% | 311 | 1,774 | 54.06% |
| TSLA240621C00350000 | 2023-05-26 3:21PM EDT | 2024-06-21 | 10.90 | 9.95 | 10.40 | +2.75 | +33.74% | 255 | 3,682 | 53.53% |
| TSLA240920C00350000 | 2023-05-26 9:57AM EDT | 2024-09-20 | 14.35 | 13.30 | 14.10 | +2.90 | +25.33% | 14 | 1,662 | 53.40% |
| TSLA250117C00350000 | 2023-05-26 1:41PM EDT | 2025-01-17 | 20.15 | 17.90 | 19.15 | +4.85 | +31.70% | 341 | 8,357 | 53.62% |
| TSLA250620C00350000 | 2023-05-26 3:34PM EDT | 2025-06-20 | 25.60 | 24.50 | 26.25 | +4.79 | +23.02% | 417 | 4,383 | 54.65% |
| TSLA251219C00350000 | 2023-05-26 3:38PM EDT | 2025-12-19 | 31.93 | 31.40 | 31.65 | +4.63 | +16.96% | 84 | 3,698 | 54.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230616P00350000 | 2023-05-26 3:33PM EDT | 2023-06-16 | 154.35 | 155.85 | 157.70 | -10.25 | -6.23% | 159 | 90 | 133.15% |
| TSLA230721P00350000 | 2023-04-19 3:45PM EDT | 2023-07-21 | 167.80 | 168.10 | 172.20 | 0.00 | - | 4 | 0 | 156.52% |
| TSLA230915P00350000 | 2023-02-10 11:11AM EDT | 2023-09-15 | 153.58 | 175.15 | 178.10 | 0.00 | - | 36 | 0 | 128.20% |
| TSLA231117P00350000 | 2023-04-06 12:59PM EDT | 2023-11-17 | 164.75 | 177.75 | 182.25 | 0.00 | - | 5 | 0 | 109.42% |
| TSLA231215P00350000 | 2023-05-24 11:01AM EDT | 2023-12-15 | 170.95 | 155.90 | 158.30 | 0.00 | - | 1 | 0 | 46.11% |
| TSLA240119P00350000 | 2023-05-26 11:51AM EDT | 2024-01-19 | 156.02 | 155.85 | 158.80 | -9.33 | -5.64% | 234 | 208 | 45.09% |
| TSLA240315P00350000 | 2023-05-23 1:27PM EDT | 2024-03-15 | 162.03 | 155.95 | 159.50 | 0.00 | - | 112 | 0 | 43.26% |
| TSLA240621P00350000 | 2023-05-22 3:02PM EDT | 2024-06-21 | 161.49 | 156.35 | 161.40 | 0.00 | - | 1 | 1 | 42.54% |
| TSLA240920P00350000 | 2023-05-26 1:07PM EDT | 2024-09-20 | 154.70 | 157.90 | 160.55 | -10.23 | -6.20% | 5 | 2 | 36.43% |
| TSLA250117P00350000 | 2023-05-19 9:59AM EDT | 2025-01-17 | 171.59 | 158.85 | 162.55 | 0.00 | - | 1 | 545 | 36.44% |
| TSLA250620P00350000 | 2023-05-26 3:30PM EDT | 2025-06-20 | 160.25 | 159.65 | 165.50 | -22.97 | -12.54% | 47 | 2,344 | 36.69% |
| TSLA251219P00350000 | 2023-05-19 11:38AM EDT | 2025-12-19 | 173.90 | 162.65 | 166.80 | 0.00 | - | 1 | 27 | 34.45% |
© 2023 Yahoo. Todos los derechos reservados.