TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Precio de ejercicio:360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230602C00360000 | 2023-05-23 9:44AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 181 | 143.75% |
| TSLA230616C00360000 | 2023-05-26 1:03PM EDT | 2023-06-16 | 0.05 | 0.02 | 0.03 | +0.04 | +400.00% | 62 | 2,620 | 89.84% |
| TSLA230721C00360000 | 2023-05-26 2:07PM EDT | 2023-07-21 | 0.33 | 0.29 | 0.32 | +0.16 | +94.12% | 2 | 733 | 71.24% |
| TSLA230818C00360000 | 2023-05-26 12:02PM EDT | 2023-08-18 | 0.65 | 0.60 | 0.65 | +0.34 | +109.68% | 3 | 75 | 64.26% |
| TSLA230915C00360000 | 2023-05-26 3:32PM EDT | 2023-09-15 | 1.06 | 0.94 | 1.01 | +0.43 | +68.25% | 43 | 3,408 | 59.72% |
| TSLA231020C00360000 | 2023-05-26 3:38PM EDT | 2023-10-20 | 1.85 | 1.71 | 1.87 | +0.29 | +18.59% | 13 | 77 | 58.19% |
| TSLA231117C00360000 | 2023-05-26 1:34PM EDT | 2023-11-17 | 2.90 | 2.38 | 2.52 | +1.21 | +71.60% | 14 | 295 | 56.84% |
| TSLA231215C00360000 | 2023-05-26 1:57PM EDT | 2023-12-15 | 3.05 | 3.05 | 3.25 | +0.88 | +40.55% | 33 | 555 | 55.75% |
| TSLA240119C00360000 | 2023-05-26 3:57PM EDT | 2024-01-19 | 4.15 | 4.00 | 4.20 | +1.22 | +41.64% | 98 | 9,480 | 54.77% |
| TSLA240621C00360000 | 2023-05-26 3:59PM EDT | 2024-06-21 | 9.40 | 9.15 | 9.60 | +2.05 | +27.89% | 4 | 2,816 | 53.61% |
| TSLA240920C00360000 | 2023-05-26 9:57AM EDT | 2024-09-20 | 11.69 | 12.35 | 13.15 | +2.42 | +26.11% | 7 | 254 | 53.43% |
| TSLA250117C00360000 | 2023-05-26 3:15PM EDT | 2025-01-17 | 18.75 | 16.85 | 17.95 | +3.98 | +26.95% | 14 | 1,855 | 53.59% |
| TSLA250620C00360000 | 2023-05-26 2:56PM EDT | 2025-06-20 | 25.00 | 22.00 | 24.95 | +5.33 | +27.10% | 15 | 953 | 53.98% |
| TSLA251219C00360000 | 2023-05-26 2:55PM EDT | 2025-12-19 | 30.40 | 29.60 | 30.80 | +3.40 | +12.59% | 20 | 1,654 | 54.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230602P00360000 | 2023-05-26 3:46PM EDT | 2023-06-02 | 166.80 | 165.85 | 167.70 | -30.00 | -15.24% | 10 | 0 | 252.05% |
| TSLA230616P00360000 | 2023-02-16 3:34PM EDT | 2023-06-16 | 149.97 | 179.45 | 180.55 | 0.00 | - | 4 | 0 | 265.30% |
| TSLA230721P00360000 | 2023-02-15 4:56PM EDT | 2023-07-21 | 149.20 | 179.15 | 180.75 | 0.00 | - | 16 | 0 | 159.78% |
| TSLA230915P00360000 | 2023-03-20 1:30PM EDT | 2023-09-15 | 177.12 | 178.35 | 180.50 | 0.00 | - | 10 | 0 | 110.91% |
| TSLA231020P00360000 | 2023-03-07 11:33AM EDT | 2023-10-20 | 169.56 | 174.00 | 176.15 | 0.00 | - | - | 0 | 84.39% |
| TSLA231215P00360000 | 2023-03-09 4:02PM EDT | 2023-12-15 | 184.23 | 173.30 | 176.80 | 0.00 | - | 20 | 99 | 71.69% |
| TSLA240119P00360000 | 2023-05-26 3:59PM EDT | 2024-01-19 | 166.86 | 165.60 | 168.85 | -8.34 | -4.76% | 705 | 600 | 46.90% |
| TSLA240621P00360000 | 2023-05-19 1:28PM EDT | 2024-06-21 | 179.82 | 165.75 | 171.10 | 0.00 | - | 5 | 0 | 43.16% |
| TSLA240920P00360000 | 2023-05-23 11:24AM EDT | 2024-09-20 | 169.83 | 166.30 | 169.95 | 0.00 | - | 22 | 20 | 36.13% |
| TSLA250117P00360000 | 2023-05-12 9:30AM EDT | 2025-01-17 | 183.93 | 167.95 | 171.70 | 0.00 | - | 1 | 2 | 36.02% |
| TSLA250620P00360000 | 2023-05-24 10:26AM EDT | 2025-06-20 | 185.30 | 168.55 | 174.50 | 0.00 | - | 1 | 202 | 36.40% |
| TSLA251219P00360000 | 2023-05-22 2:04PM EDT | 2025-12-19 | 177.30 | 170.50 | 175.55 | 0.00 | - | 3 | 41 | 33.97% |
© 2023 Yahoo. Todos los derechos reservados.