Mercados españoles abiertos en 6 hrs 44 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
26.409,03 +326,70 (+1,25%)
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:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006C00260000 | 2023-10-04 3:59PM EDT | 2023-10-06 | 4.65 | 4.45 | 4.75 | +3.85 | +481.25% | 130,282 | 33,557 | 51.90% |
| TSLA231013C00260000 | 2023-10-04 3:59PM EDT | 2023-10-13 | 8.50 | 8.25 | 8.55 | +5.15 | +153.73% | 22,571 | 6,246 | 48.76% |
| TSLA231020C00260000 | 2023-10-04 3:59PM EDT | 2023-10-20 | 13.45 | 13.45 | 13.80 | +5.95 | +79.33% | 6,349 | 23,416 | 59.94% |
| TSLA231027C00260000 | 2023-10-04 3:59PM EDT | 2023-10-27 | 15.60 | 15.20 | 15.55 | +6.35 | +68.65% | 2,649 | 1,825 | 56.71% |
| TSLA231103C00260000 | 2023-10-04 3:59PM EDT | 2023-11-03 | 17.32 | 16.95 | 17.40 | +6.68 | +62.78% | 507 | 1,009 | 55.71% |
| TSLA231110C00260000 | 2023-10-04 3:59PM EDT | 2023-11-10 | 18.85 | 18.30 | 19.20 | +6.84 | +56.95% | 250 | 129 | 54.94% |
| TSLA231117C00260000 | 2023-10-04 3:59PM EDT | 2023-11-17 | 20.50 | 20.05 | 20.80 | +7.10 | +52.99% | 2,990 | 7,717 | 55.05% |
| TSLA231215C00260000 | 2023-10-04 3:59PM EDT | 2023-12-15 | 25.35 | 25.10 | 25.45 | +7.40 | +41.23% | 780 | 15,243 | 53.60% |
| TSLA240119C00260000 | 2023-10-04 3:59PM EDT | 2024-01-19 | 30.94 | 30.75 | 31.80 | +8.01 | +34.93% | 634 | 29,587 | 54.72% |
| TSLA240216C00260000 | 2023-10-04 3:59PM EDT | 2024-02-16 | 35.68 | 35.40 | 35.90 | +8.58 | +31.66% | 102 | 815 | 55.73% |
| TSLA240315C00260000 | 2023-10-04 3:59PM EDT | 2024-03-15 | 38.95 | 38.75 | 39.85 | +8.35 | +27.29% | 48 | 2,790 | 56.05% |
| TSLA240419C00260000 | 2023-10-04 3:42PM EDT | 2024-04-19 | 43.52 | 43.25 | 45.15 | +8.52 | +24.34% | 28 | 508 | 57.38% |
| TSLA240517C00260000 | 2023-10-04 3:17PM EDT | 2024-05-17 | 45.90 | 46.55 | 48.20 | +7.87 | +20.69% | 8 | 4 | 57.69% |
| TSLA240621C00260000 | 2023-10-04 3:36PM EDT | 2024-06-21 | 50.00 | 49.20 | 50.25 | +9.05 | +22.10% | 105 | 3,072 | 56.42% |
| TSLA240920C00260000 | 2023-10-04 3:40PM EDT | 2024-09-20 | 58.90 | 58.60 | 59.00 | +9.56 | +19.38% | 20 | 1,793 | 57.78% |
| TSLA250117C00260000 | 2023-10-04 3:59PM EDT | 2025-01-17 | 69.10 | 67.15 | 70.65 | +10.30 | +17.52% | 79 | 2,881 | 58.92% |
| TSLA250620C00260000 | 2023-10-04 12:28PM EDT | 2025-06-20 | 78.62 | 77.30 | 79.80 | +7.62 | +10.73% | 2 | 2,577 | 58.72% |
| TSLA250919C00260000 | 2023-10-04 3:14PM EDT | 2025-09-19 | 83.83 | 85.00 | 85.50 | +9.13 | +12.22% | 21 | 646 | 59.85% |
| TSLA251219C00260000 | 2023-10-04 3:48PM EDT | 2025-12-19 | 90.75 | 90.05 | 95.00 | +11.56 | +14.60% | 35 | 6,199 | 61.55% |
| TSLA260116C00260000 | 2023-10-04 3:54PM EDT | 2026-01-16 | 91.98 | 87.00 | 92.40 | +11.17 | +13.82% | 181 | 620 | 58.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006P00260000 | 2023-10-04 3:59PM EDT | 2023-10-06 | 3.20 | 3.15 | 3.30 | -10.80 | -77.14% | 37,320 | 8,072 | 50.07% |
| TSLA231013P00260000 | 2023-10-04 3:59PM EDT | 2023-10-13 | 6.85 | 6.65 | 7.00 | -9.55 | -58.23% | 5,960 | 2,418 | 46.36% |
| TSLA231020P00260000 | 2023-10-04 3:59PM EDT | 2023-10-20 | 11.65 | 11.60 | 11.80 | -8.50 | -42.18% | 4,213 | 11,840 | 56.42% |
| TSLA231027P00260000 | 2023-10-04 3:58PM EDT | 2023-10-27 | 13.35 | 13.25 | 13.55 | -8.27 | -38.25% | 594 | 1,647 | 53.59% |
| TSLA231103P00260000 | 2023-10-04 3:59PM EDT | 2023-11-03 | 14.80 | 14.80 | 15.25 | -8.12 | -35.43% | 224 | 210 | 52.39% |
| TSLA231110P00260000 | 2023-10-04 3:59PM EDT | 2023-11-10 | 16.20 | 15.30 | 17.45 | -7.59 | -31.90% | 128 | 22 | 51.27% |
| TSLA231117P00260000 | 2023-10-04 3:59PM EDT | 2023-11-17 | 17.30 | 17.25 | 17.65 | -7.85 | -31.21% | 552 | 4,557 | 50.01% |
| TSLA231215P00260000 | 2023-10-04 3:58PM EDT | 2023-12-15 | 21.35 | 21.30 | 22.30 | -7.25 | -25.35% | 1,394 | 6,016 | 49.65% |
| TSLA240119P00260000 | 2023-10-04 3:57PM EDT | 2024-01-19 | 25.57 | 25.30 | 25.80 | -6.93 | -21.32% | 372 | 24,800 | 46.99% |
| TSLA240216P00260000 | 2023-10-04 3:25PM EDT | 2024-02-16 | 29.11 | 27.45 | 31.75 | -5.49 | -15.87% | 22 | 655 | 51.35% |
| TSLA240315P00260000 | 2023-10-04 3:38PM EDT | 2024-03-15 | 31.54 | 28.70 | 31.80 | -4.60 | -12.73% | 486 | 2,516 | 46.81% |
| TSLA240419P00260000 | 2023-10-04 3:31PM EDT | 2024-04-19 | 34.71 | 34.70 | 35.05 | -5.99 | -14.72% | 13 | 175 | 46.77% |
| TSLA240517P00260000 | 2023-10-04 2:01PM EDT | 2024-05-17 | 38.90 | 36.95 | 37.65 | -7.20 | -15.62% | 5 | 1 | 47.01% |
| TSLA240621P00260000 | 2023-10-04 3:44PM EDT | 2024-06-21 | 39.09 | 39.15 | 39.45 | -3.16 | -7.48% | 25 | 7,986 | 45.83% |
| TSLA240920P00260000 | 2023-10-04 2:45PM EDT | 2024-09-20 | 44.90 | 44.80 | 45.25 | -4.49 | -9.09% | 29 | 897 | 45.27% |
| TSLA250117P00260000 | 2023-10-04 3:32PM EDT | 2025-01-17 | 51.25 | 51.10 | 51.60 | -4.85 | -8.65% | 41 | 3,378 | 44.68% |
| TSLA250620P00260000 | 2023-10-04 3:55PM EDT | 2025-06-20 | 57.73 | 57.45 | 58.05 | -3.97 | -6.43% | 17 | 1,344 | 43.71% |
| TSLA250919P00260000 | 2023-09-28 3:33PM EDT | 2025-09-19 | 64.96 | 60.75 | 61.35 | 0.00 | - | 5 | 100 | 43.21% |
| TSLA251219P00260000 | 2023-10-04 3:54PM EDT | 2025-12-19 | 63.92 | 63.65 | 64.55 | -3.29 | -4.90% | 44 | 4,139 | 42.87% |
| TSLA260116P00260000 | 2023-10-04 3:43PM EDT | 2026-01-16 | 64.82 | 64.35 | 65.30 | -3.33 | -4.89% | 45 | 133 | 42.65% |
© 2023 Yahoo. Todos los derechos reservados.
