Mercados españoles cerrados
S&P 500
4.259,51 +30,06 (+0,71%) Nasdaq
13.226,12 +166,65 (+1,28%) NIKKEI 225
30.526,88 -711,06 (-2,28%) Dólar/Euro
1,0516 +0,0047 (+0,45%) Petróleo Brent
86,13 -4,79 (-5,27%) Bitcoin EUR
26.459,85 +380,17 (+1,46%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:18PM EDT. Mercado abierto.
Precio de ejercicio:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231013C00080000 | 2023-09-19 11:06AM EDT | 2023-10-13 | 184.05 | 176.65 | 180.80 | 0.00 | - | 4 | 0 | 389.36% |
| TSLA231020C00080000 | 2023-09-11 2:43PM EDT | 2023-10-20 | 194.60 | 176.30 | 180.75 | 0.00 | - | 10 | 24 | 296.39% |
| TSLA231117C00080000 | 2023-09-11 9:56AM EDT | 2023-11-17 | 186.13 | 177.15 | 180.95 | 0.00 | - | 1 | 5 | 187.55% |
| TSLA231215C00080000 | 2023-09-21 10:33AM EDT | 2023-12-15 | 177.32 | 177.55 | 181.50 | 0.00 | - | 1 | 170 | 157.32% |
| TSLA240119C00080000 | 2023-09-21 10:36AM EDT | 2024-01-19 | 178.24 | 179.80 | 180.80 | 0.00 | - | 1 | 394 | 108.06% |
| TSLA240315C00080000 | 2023-09-27 1:28PM EDT | 2024-03-15 | 157.69 | 180.65 | 182.10 | 0.00 | - | 30 | 231 | 103.52% |
| TSLA240621C00080000 | 2023-08-28 9:30AM EDT | 2024-06-21 | 168.80 | 163.35 | 166.50 | 0.00 | - | 1 | 114 | 0.00% |
| TSLA240920C00080000 | 2023-08-22 9:35AM EDT | 2024-09-20 | 165.66 | 177.45 | 183.35 | 0.00 | - | 1 | 84 | 61.01% |
| TSLA250117C00080000 | 2023-09-26 11:19AM EDT | 2025-01-17 | 177.25 | 186.85 | 187.80 | 0.00 | - | 1 | 1,266 | 87.65% |
| TSLA250620C00080000 | 2023-08-18 1:46PM EDT | 2025-06-20 | 147.20 | 202.30 | 208.20 | 0.00 | - | 3 | 844 | 121.60% |
| TSLA250919C00080000 | 2023-09-21 9:41AM EDT | 2025-09-19 | 190.00 | 190.65 | 192.30 | 0.00 | - | - | 1 | 81.99% |
| TSLA251219C00080000 | 2023-09-19 11:17AM EDT | 2025-12-19 | 198.00 | 191.35 | 194.65 | 0.00 | - | 2 | 546 | 80.73% |
| TSLA260116C00080000 | 2023-10-04 12:36PM EDT | 2026-01-16 | 193.00 | 190.70 | 195.55 | +7.00 | +3.76% | 4 | 8 | 79.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006P00080000 | 2023-09-15 11:23AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 48 | 387.50% |
| TSLA231013P00080000 | 2023-09-22 12:09PM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 113 | 212.50% |
| TSLA231020P00080000 | 2023-10-03 10:05AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,693 | 162.50% |
| TSLA231027P00080000 | 2023-09-28 12:27PM EDT | 2023-10-27 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 5 | 148.44% |
| TSLA231103P00080000 | 2023-09-27 1:04PM EDT | 2023-11-03 | 0.05 | 0.01 | 0.02 | 0.00 | - | 10 | 10 | 131.25% |
| TSLA231117P00080000 | 2023-10-04 10:10AM EDT | 2023-11-17 | 0.05 | 0.03 | 0.05 | 0.00 | - | 2 | 2,404 | 118.36% |
| TSLA231215P00080000 | 2023-10-04 10:02AM EDT | 2023-12-15 | 0.09 | 0.09 | 0.11 | -0.01 | -10.00% | 1 | 4,133 | 101.95% |
| TSLA240119P00080000 | 2023-09-29 2:50PM EDT | 2024-01-19 | 0.19 | 0.16 | 0.19 | 0.00 | - | 6 | 5,910 | 89.45% |
| TSLA240216P00080000 | 2023-10-03 9:30AM EDT | 2024-02-16 | 0.23 | 0.25 | 0.29 | 0.00 | - | 1 | 286 | 84.13% |
| TSLA240315P00080000 | 2023-10-03 9:30AM EDT | 2024-03-15 | 0.33 | 0.33 | 0.37 | 0.00 | - | 1 | 1,563 | 79.35% |
| TSLA240419P00080000 | 2023-10-04 2:58PM EDT | 2024-04-19 | 0.52 | 0.50 | 0.53 | -0.03 | -5.45% | 27 | 215 | 76.12% |
| TSLA240517P00080000 | 2023-09-29 1:53PM EDT | 2024-05-17 | 0.68 | 0.62 | 0.70 | 0.00 | - | 2 | 2 | 74.02% |
| TSLA240621P00080000 | 2023-10-04 1:37PM EDT | 2024-06-21 | 0.85 | 0.81 | 0.86 | -0.06 | -6.59% | 6 | 4,430 | 71.56% |
| TSLA240920P00080000 | 2023-09-27 12:55PM EDT | 2024-09-20 | 1.70 | 1.40 | 1.46 | 0.00 | - | 12 | 666 | 67.77% |
| TSLA250117P00080000 | 2023-10-04 1:46PM EDT | 2025-01-17 | 2.35 | 2.32 | 2.38 | -0.15 | -6.00% | 6 | 2,565 | 64.73% |
| TSLA250620P00080000 | 2023-09-25 9:30AM EDT | 2025-06-20 | 5.50 | 3.40 | 3.55 | 0.00 | - | 1 | 1,803 | 61.40% |
| TSLA250919P00080000 | 2023-09-25 10:13AM EDT | 2025-09-19 | 4.35 | 4.05 | 4.15 | 0.00 | - | 2 | 37 | 59.73% |
| TSLA251219P00080000 | 2023-10-03 11:02AM EDT | 2025-12-19 | 5.00 | 4.65 | 4.85 | 0.00 | - | 5 | 1,686 | 58.42% |
| TSLA260116P00080000 | 2023-10-04 9:52AM EDT | 2026-01-16 | 4.95 | 4.80 | 5.10 | -0.18 | -3.51% | 2 | 172 | 58.06% |
© 2023 Yahoo. Todos los derechos reservados.
