Mercados españoles abiertos en 6 hrs 37 min
S&P 500
4.263,75 +34,30 (+0,81%) Nasdaq
13.236,01 +176,54 (+1,35%) NIKKEI 225
30.645,06 +118,18 (+0,39%) Dólar/Euro
1,0506 -0,0002 (-0,02%) Petróleo Brent
85,98 +0,17 (+0,20%) Bitcoin EUR
26.408,58 +337,24 (+1,29%)
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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006C00095000 | 2023-09-28 3:42PM EDT | 2023-10-06 | 149.99 | 163.95 | 168.45 | 0.00 | - | 10 | 10 | 484.38% |
| TSLA231020C00095000 | 2023-09-01 11:33AM EDT | 2023-10-20 | 153.57 | 154.85 | 156.30 | 0.00 | - | 3 | 88 | 0.00% |
| TSLA231117C00095000 | 2023-09-18 9:46AM EDT | 2023-11-17 | 171.52 | 164.80 | 168.95 | 0.00 | - | 2 | 20 | 147.46% |
| TSLA231215C00095000 | 2023-09-25 9:36AM EDT | 2023-12-15 | 145.30 | 165.15 | 169.50 | 0.00 | - | 2 | 829 | 125.29% |
| TSLA240119C00095000 | 2023-09-06 10:28AM EDT | 2024-01-19 | 154.02 | 166.00 | 168.75 | 0.00 | - | 1 | 2,956 | 103.56% |
| TSLA240315C00095000 | 2023-10-02 10:46AM EDT | 2024-03-15 | 157.05 | 167.50 | 171.95 | 0.00 | - | 7 | 1,579 | 105.15% |
| TSLA240517C00095000 | 2023-10-04 12:27PM EDT | 2024-05-17 | 166.45 | 168.00 | 172.40 | +4.35 | +2.68% | 1 | 1 | 92.09% |
| TSLA240621C00095000 | 2023-08-21 12:01PM EDT | 2024-06-21 | 137.70 | 176.50 | 180.20 | 0.00 | - | 2 | 364 | 119.39% |
| TSLA240920C00095000 | 2023-09-28 11:55AM EDT | 2024-09-20 | 159.30 | 171.10 | 176.00 | 0.00 | - | 2 | 29 | 87.13% |
| TSLA250117C00095000 | 2023-09-22 3:57PM EDT | 2025-01-17 | 160.80 | 173.75 | 179.65 | 0.00 | - | 1 | 137 | 84.44% |
| TSLA250620C00095000 | 2023-09-21 2:34PM EDT | 2025-06-20 | 176.05 | 175.00 | 185.00 | 0.00 | - | 2 | 15,238 | 80.84% |
| TSLA251219C00095000 | 2023-10-04 3:23PM EDT | 2025-12-19 | 184.05 | 179.00 | 189.00 | +19.15 | +11.61% | 2 | 36,144 | 78.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006P00095000 | 2023-09-18 9:44AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 39 | 412.50% |
| TSLA231013P00095000 | 2023-09-27 3:54PM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 68 | 193.75% |
| TSLA231020P00095000 | 2023-10-04 3:23PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 71 | 804 | 143.75% |
| TSLA231027P00095000 | 2023-10-04 1:44PM EDT | 2023-10-27 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 10 | 57 | 134.38% |
| TSLA231103P00095000 | 2023-09-28 9:50AM EDT | 2023-11-03 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 9 | 119.53% |
| TSLA231110P00095000 | 2023-09-29 9:42AM EDT | 2023-11-10 | 0.08 | 0.00 | 0.09 | 0.00 | - | 1 | 1 | 114.06% |
| TSLA231117P00095000 | 2023-10-04 11:11AM EDT | 2023-11-17 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 100 | 679 | 107.42% |
| TSLA231215P00095000 | 2023-10-04 2:30PM EDT | 2023-12-15 | 0.14 | 0.13 | 0.15 | -0.05 | -26.32% | 76 | 1,286 | 92.19% |
| TSLA240119P00095000 | 2023-10-04 3:48PM EDT | 2024-01-19 | 0.26 | 0.25 | 0.28 | -0.03 | -10.34% | 11 | 2,238 | 81.88% |
| TSLA240216P00095000 | 2023-10-03 1:36PM EDT | 2024-02-16 | 0.44 | 0.39 | 0.43 | 0.00 | - | 1 | 103 | 77.39% |
| TSLA240315P00095000 | 2023-09-28 1:11PM EDT | 2024-03-15 | 0.61 | 0.52 | 0.57 | 0.00 | - | 1 | 3,252 | 73.46% |
| TSLA240419P00095000 | 2023-09-22 2:48PM EDT | 2024-04-19 | 0.94 | 0.76 | 0.82 | 0.00 | - | 1 | 4 | 70.68% |
| TSLA240621P00095000 | 2023-10-03 9:30AM EDT | 2024-06-21 | 1.36 | 1.22 | 1.33 | 0.00 | - | 2 | 933 | 66.92% |
| TSLA240920P00095000 | 2023-10-04 11:45AM EDT | 2024-09-20 | 2.23 | 2.11 | 2.19 | -0.09 | -3.88% | 4 | 406 | 63.87% |
| TSLA250117P00095000 | 2023-10-04 3:44PM EDT | 2025-01-17 | 3.40 | 3.35 | 3.50 | -0.02 | -0.58% | 2 | 1,247 | 61.29% |
| TSLA250620P00095000 | 2023-09-22 3:47PM EDT | 2025-06-20 | 5.38 | 4.85 | 5.05 | 0.00 | - | 1 | 634 | 58.39% |
| TSLA250919P00095000 | 2023-09-27 9:32AM EDT | 2025-09-19 | 6.26 | 5.75 | 5.90 | 0.00 | - | 2 | 8 | 57.03% |
| TSLA251219P00095000 | 2023-09-29 10:41AM EDT | 2025-12-19 | 6.60 | 6.55 | 6.90 | 0.00 | - | 1 | 290 | 55.98% |
© 2023 Yahoo. Todos los derechos reservados.
