Mercados españoles abiertos en 6 hrs 43 min
S&P 500
4.263,75 +34,30 (+0,81%) Nasdaq
13.236,01 +176,54 (+1,35%) NIKKEI 225
30.526,88 0,00 (0,00%) Dólar/Euro
1,0508 -0,0001 (-0,01%) Petróleo Brent
85,98 +0,17 (+0,20%) Bitcoin EUR
26.413,00 +353,99 (+1,36%)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006C00165000 | 2023-10-03 1:59PM EDT | 2023-10-06 | 91.79 | 94.05 | 98.35 | +8.36 | +10.02% | 1 | 220 | 231.25% |
| TSLA231013C00165000 | 2023-10-04 12:16PM EDT | 2023-10-13 | 91.95 | 94.25 | 98.80 | +8.91 | +10.73% | 1 | 23 | 143.95% |
| TSLA231020C00165000 | 2023-10-04 3:46PM EDT | 2023-10-20 | 97.09 | 95.30 | 98.65 | +13.39 | +16.00% | 7 | 1,553 | 123.63% |
| TSLA231027C00165000 | 2023-10-04 3:46PM EDT | 2023-10-27 | 97.31 | 95.50 | 98.75 | +15.11 | +18.38% | 1 | 100 | 106.45% |
| TSLA231103C00165000 | 2023-10-03 3:57PM EDT | 2023-11-03 | 82.49 | 94.95 | 99.25 | 0.00 | - | 3 | 111 | 92.75% |
| TSLA231117C00165000 | 2023-10-03 11:06AM EDT | 2023-11-17 | 82.60 | 96.10 | 99.25 | 0.00 | - | 1 | 418 | 84.38% |
| TSLA231215C00165000 | 2023-10-04 11:36AM EDT | 2023-12-15 | 93.88 | 97.45 | 100.10 | +8.88 | +10.45% | 3 | 1,323 | 74.85% |
| TSLA240119C00165000 | 2023-10-04 12:29PM EDT | 2024-01-19 | 97.45 | 100.65 | 102.50 | +8.73 | +9.84% | 10 | 2,060 | 75.19% |
| TSLA240216C00165000 | 2023-10-04 3:57PM EDT | 2024-02-16 | 103.35 | 102.15 | 103.65 | +18.90 | +22.38% | 6 | 82 | 71.80% |
| TSLA240315C00165000 | 2023-10-04 2:00PM EDT | 2024-03-15 | 100.27 | 103.95 | 105.50 | +10.27 | +11.41% | 1 | 600 | 70.97% |
| TSLA240419C00165000 | 2023-09-28 10:09AM EDT | 2024-04-19 | 88.96 | 104.95 | 108.00 | 0.00 | - | 40 | 55 | 68.97% |
| TSLA240517C00165000 | 2023-09-29 9:53AM EDT | 2024-05-17 | 100.21 | 106.20 | 110.30 | 0.00 | - | 2 | 2 | 68.70% |
| TSLA240621C00165000 | 2023-10-04 12:42PM EDT | 2024-06-21 | 106.74 | 109.90 | 112.45 | +6.53 | +6.52% | 1 | 803 | 69.96% |
| TSLA240920C00165000 | 2023-09-21 3:19PM EDT | 2024-09-20 | 110.73 | 115.05 | 116.40 | 0.00 | - | 12 | 634 | 67.92% |
| TSLA250117C00165000 | 2023-10-04 12:41PM EDT | 2025-01-17 | 118.35 | 121.55 | 122.95 | +3.87 | +3.38% | 1 | 504 | 67.80% |
| TSLA250620C00165000 | 2023-09-27 12:20PM EDT | 2025-06-20 | 109.90 | 128.65 | 130.10 | 0.00 | - | 14 | 744 | 67.22% |
| TSLA250919C00165000 | 2023-09-27 12:32PM EDT | 2025-09-19 | 113.50 | 132.15 | 134.05 | 0.00 | - | 18 | 17 | 66.85% |
| TSLA251219C00165000 | 2023-10-03 10:48AM EDT | 2025-12-19 | 122.84 | 135.30 | 138.10 | 0.00 | - | 2 | 487 | 66.64% |
| TSLA260116C00165000 | 2023-10-04 10:48AM EDT | 2026-01-16 | 131.77 | 135.70 | 139.25 | +4.83 | +3.80% | 1 | 29 | 66.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006P00165000 | 2023-10-04 9:30AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,466 | 193.75% |
| TSLA231013P00165000 | 2023-10-04 3:59PM EDT | 2023-10-13 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 539 | 225 | 103.91% |
| TSLA231020P00165000 | 2023-10-04 3:46PM EDT | 2023-10-20 | 0.08 | 0.08 | 0.09 | -0.05 | -38.46% | 79 | 7,575 | 88.87% |
| TSLA231027P00165000 | 2023-10-04 1:30PM EDT | 2023-10-27 | 0.18 | 0.13 | 0.16 | -0.11 | -37.93% | 11 | 59 | 79.10% |
| TSLA231103P00165000 | 2023-10-04 11:56AM EDT | 2023-11-03 | 0.28 | 0.21 | 0.25 | -0.10 | -26.32% | 22 | 24 | 73.73% |
| TSLA231110P00165000 | 2023-10-04 11:46AM EDT | 2023-11-10 | 0.40 | 0.27 | 0.36 | -0.10 | -20.00% | 1 | 3 | 69.43% |
| TSLA231117P00165000 | 2023-10-04 3:56PM EDT | 2023-11-17 | 0.44 | 0.42 | 0.45 | -0.33 | -42.86% | 51 | 1,908 | 66.94% |
| TSLA231215P00165000 | 2023-10-04 3:36PM EDT | 2023-12-15 | 1.05 | 1.01 | 1.05 | -0.47 | -30.92% | 55 | 3,110 | 60.96% |
| TSLA240119P00165000 | 2023-10-04 3:22PM EDT | 2024-01-19 | 2.13 | 2.04 | 2.18 | -0.75 | -26.04% | 26 | 3,701 | 58.31% |
| TSLA240216P00165000 | 2023-10-04 2:47PM EDT | 2024-02-16 | 3.40 | 3.15 | 3.30 | -0.65 | -16.05% | 10 | 327 | 57.72% |
| TSLA240315P00165000 | 2023-10-04 1:46PM EDT | 2024-03-15 | 4.43 | 4.05 | 4.15 | -0.82 | -15.62% | 80 | 8,969 | 56.11% |
| TSLA240419P00165000 | 2023-10-03 3:26PM EDT | 2024-04-19 | 6.80 | 5.40 | 5.65 | 0.00 | - | 3 | 180 | 55.64% |
| TSLA240517P00165000 | 2023-10-02 3:48PM EDT | 2024-05-17 | 7.13 | 6.45 | 6.75 | 0.00 | - | 1 | 203 | 55.13% |
| TSLA240621P00165000 | 2023-10-02 11:07AM EDT | 2024-06-21 | 8.10 | 7.60 | 7.70 | 0.00 | - | 1 | 4,121 | 53.92% |
| TSLA240920P00165000 | 2023-10-02 3:37PM EDT | 2024-09-20 | 11.25 | 10.65 | 10.85 | 0.00 | - | 8 | 2,058 | 52.58% |
| TSLA250117P00165000 | 2023-10-04 12:23PM EDT | 2025-01-17 | 14.99 | 14.45 | 14.70 | -1.21 | -7.47% | 4 | 4,230 | 51.44% |
| TSLA250620P00165000 | 2023-10-04 3:51PM EDT | 2025-06-20 | 18.63 | 18.55 | 18.85 | -0.83 | -4.27% | 2 | 712 | 50.11% |
| TSLA250919P00165000 | 2023-09-18 9:45AM EDT | 2025-09-19 | 20.05 | 20.60 | 21.00 | 0.00 | - | 1 | 14 | 49.30% |
| TSLA251219P00165000 | 2023-10-02 11:11AM EDT | 2025-12-19 | 23.18 | 22.70 | 23.10 | 0.00 | - | 10 | 4,961 | 48.68% |
| TSLA260116P00165000 | 2023-10-03 10:43AM EDT | 2026-01-16 | 24.70 | 23.10 | 23.75 | 0.00 | - | 1 | 57 | 48.53% |
© 2023 Yahoo. Todos los derechos reservados.
