Mercados españoles abiertos en 8 hrs 33 min
S&P 500
4.263,75 +34,30 (+0,81%) Nasdaq
13.236,01 +176,54 (+1,35%) NIKKEI 225
30.526,88 -711,06 (-2,28%) Dólar/Euro
1,0511 +0,0042 (+0,40%) Petróleo Brent
86,10 +0,29 (+0,34%) Bitcoin EUR
26.343,49 +362,72 (+1,40%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:130.00
Llamadaspara6 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006C00130000 | 2023-10-03 12:32PM EDT | 2023-10-06 | 122.19 | 129.10 | 133.50 | +3.08 | +2.59% | 1 | 53 | 319.53% |
| TSLA231013C00130000 | 2023-10-03 12:32PM EDT | 2023-10-13 | 122.31 | 129.15 | 133.60 | +3.08 | +2.58% | 1 | 24 | 184.57% |
| TSLA231020C00130000 | 2023-09-27 2:22PM EDT | 2023-10-20 | 107.50 | 129.45 | 133.60 | 0.00 | - | 1 | 628 | 152.34% |
| TSLA231117C00130000 | 2023-10-03 11:32AM EDT | 2023-11-17 | 118.00 | 130.15 | 134.35 | 0.00 | - | 6 | 126 | 112.01% |
| TSLA231215C00130000 | 2023-10-03 12:01PM EDT | 2023-12-15 | 120.50 | 130.75 | 134.95 | 0.00 | - | 3 | 770 | 95.80% |
| TSLA240119C00130000 | 2023-10-02 10:25AM EDT | 2024-01-19 | 122.18 | 132.95 | 135.90 | 0.00 | - | 3 | 3,966 | 91.38% |
| TSLA240216C00130000 | 2023-08-29 2:50PM EDT | 2024-02-16 | 130.58 | 120.35 | 120.95 | 0.00 | - | 1 | 26 | 0.00% |
| TSLA240315C00130000 | 2023-09-12 9:55AM EDT | 2024-03-15 | 151.81 | 134.50 | 138.65 | 0.00 | - | 1 | 1,651 | 84.83% |
| TSLA240419C00130000 | 2023-09-21 9:39AM EDT | 2024-04-19 | 133.80 | 135.40 | 139.35 | 0.00 | - | 1 | 3 | 80.16% |
| TSLA240621C00130000 | 2023-09-21 1:51PM EDT | 2024-06-21 | 138.41 | 138.05 | 141.90 | 0.00 | - | 10 | 1,076 | 78.02% |
| TSLA240920C00130000 | 2023-10-04 11:49AM EDT | 2024-09-20 | 139.08 | 142.65 | 144.10 | +10.11 | +7.84% | 6 | 963 | 75.43% |
| TSLA250117C00130000 | 2023-10-04 3:08PM EDT | 2025-01-17 | 145.85 | 147.30 | 148.75 | +11.65 | +8.68% | 4 | 5,588 | 74.10% |
| TSLA250620C00130000 | 2023-10-04 12:36PM EDT | 2025-06-20 | 149.45 | 150.60 | 155.15 | +4.28 | +2.95% | 3 | 2,050 | 71.91% |
| TSLA250919C00130000 | 2023-09-22 3:24PM EDT | 2025-09-19 | 143.76 | 151.50 | 161.00 | 0.00 | - | 5 | 6 | 71.95% |
| TSLA251219C00130000 | 2023-10-02 11:46AM EDT | 2025-12-19 | 150.00 | 157.40 | 164.00 | 0.00 | - | 3 | 200 | 73.60% |
| TSLA260116C00130000 | 2023-10-02 11:21AM EDT | 2026-01-16 | 152.00 | 155.00 | 161.95 | 0.00 | - | 1 | 9 | 69.50% |
Ventaspara6 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006P00130000 | 2023-10-02 2:04PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,909 | 231.25% |
| TSLA231013P00130000 | 2023-10-04 3:48PM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10,788 | 632 | 128.13% |
| TSLA231020P00130000 | 2023-10-04 2:36PM EDT | 2023-10-20 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 16 | 5,494 | 114.06% |
| TSLA231027P00130000 | 2023-10-04 2:40PM EDT | 2023-10-27 | 0.04 | 0.04 | 0.06 | -0.04 | -50.00% | 7 | 40 | 100.78% |
| TSLA231103P00130000 | 2023-10-04 3:54PM EDT | 2023-11-03 | 0.09 | 0.07 | 0.10 | -0.04 | -30.77% | 9 | 8 | 93.75% |
| TSLA231117P00130000 | 2023-10-03 3:45PM EDT | 2023-11-17 | 0.20 | 0.15 | 0.18 | 0.00 | - | 2 | 5,436 | 84.18% |
| TSLA231215P00130000 | 2023-10-04 3:40PM EDT | 2023-12-15 | 0.34 | 0.32 | 0.35 | -0.10 | -22.73% | 63 | 12,706 | 72.61% |
| TSLA240119P00130000 | 2023-10-04 3:46PM EDT | 2024-01-19 | 0.69 | 0.66 | 0.71 | -0.21 | -23.33% | 18 | 13,955 | 66.65% |
| TSLA240216P00130000 | 2023-10-04 3:24PM EDT | 2024-02-16 | 1.15 | 1.11 | 1.15 | -0.08 | -6.50% | 140 | 600 | 64.88% |
| TSLA240315P00130000 | 2023-10-04 2:44PM EDT | 2024-03-15 | 1.53 | 1.50 | 1.55 | -0.34 | -18.18% | 8 | 1,020 | 62.62% |
| TSLA240419P00130000 | 2023-10-02 12:00PM EDT | 2024-04-19 | 2.31 | 2.13 | 2.22 | 0.00 | - | 1 | 33 | 61.26% |
| TSLA240621P00130000 | 2023-10-04 1:38PM EDT | 2024-06-21 | 3.55 | 2.83 | 3.40 | -0.43 | -10.80% | 12 | 3,042 | 58.02% |
| TSLA240920P00130000 | 2023-10-04 2:05PM EDT | 2024-09-20 | 5.35 | 5.05 | 5.20 | -0.35 | -6.14% | 4 | 1,099 | 56.94% |
| TSLA250117P00130000 | 2023-10-04 3:14PM EDT | 2025-01-17 | 7.65 | 7.50 | 7.65 | -0.73 | -8.71% | 25 | 9,344 | 55.35% |
| TSLA250620P00130000 | 2023-10-04 2:31PM EDT | 2025-06-20 | 10.55 | 10.30 | 10.45 | -0.15 | -1.40% | 95 | 1,747 | 53.41% |
| TSLA250919P00130000 | 2023-09-27 1:00PM EDT | 2025-09-19 | 13.50 | 11.80 | 12.00 | 0.00 | - | 4 | 8 | 52.44% |
| TSLA251219P00130000 | 2023-10-02 12:21PM EDT | 2025-12-19 | 13.25 | 13.20 | 13.55 | 0.00 | - | 1 | 1,445 | 51.63% |
| TSLA260116P00130000 | 2023-10-02 10:19AM EDT | 2026-01-16 | 13.88 | 13.45 | 14.00 | 0.00 | - | 1 | 19 | 51.27% |
© 2023 Yahoo. Todos los derechos reservados.
