Mercados españoles cerrados
S&P 500
3.951,57 +34,93 (+0,89%) Nasdaq
11.675,54 +45,02 (+0,39%) NIKKEI 225
26.945,67 -388,12 (-1,42%) Dólar/Euro
1,0726 +0,0055 (+0,51%) Petróleo Brent
73,73 -0,06 (-0,08%) Bitcoin EUR
26.046,95 -195,93 (-0,75%)
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:100.00
Llamadaspara24 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324C00100000 | 2023-03-20 12:13PM EDT | 2023-03-24 | 82.95 | 83.00 | 83.95 | +3.01 | +3.77% | 6 | 76 | 242.58% |
| TSLA230331C00100000 | 2023-03-20 12:13PM EDT | 2023-03-31 | 83.05 | 82.80 | 84.05 | +3.55 | +4.47% | 61 | 75 | 151.17% |
| TSLA230406C00100000 | 2023-03-20 10:42AM EDT | 2023-04-06 | 85.80 | 83.20 | 84.25 | +5.30 | +6.58% | 56 | 51 | 143.65% |
| TSLA230414C00100000 | 2023-03-14 9:31AM EDT | 2023-04-14 | 80.00 | 83.35 | 84.00 | 0.00 | - | 2 | 12 | 117.29% |
| TSLA230421C00100000 | 2023-03-20 3:57PM EDT | 2023-04-21 | 83.90 | 83.55 | 84.15 | +3.50 | +4.35% | 5 | 1,589 | 110.50% |
| TSLA230428C00100000 | 2023-03-15 2:38PM EDT | 2023-04-28 | 80.29 | 83.00 | 85.15 | 0.00 | - | 51 | 51 | 106.45% |
| TSLA230519C00100000 | 2023-03-20 2:39PM EDT | 2023-05-19 | 85.25 | 84.40 | 85.45 | +4.30 | +5.31% | 21 | 1,116 | 100.10% |
| TSLA230616C00100000 | 2023-03-20 12:19PM EDT | 2023-06-16 | 85.00 | 85.10 | 86.30 | +2.31 | +2.79% | 7 | 3,468 | 90.93% |
| TSLA230721C00100000 | 2023-03-20 9:37AM EDT | 2023-07-21 | 81.20 | 86.35 | 87.70 | -2.30 | -2.75% | 1 | 386 | 86.73% |
| TSLA230818C00100000 | 2023-03-17 11:17AM EDT | 2023-08-18 | 84.70 | 87.05 | 88.90 | 0.00 | - | 3 | 3 | 83.85% |
| TSLA230915C00100000 | 2023-03-20 10:35AM EDT | 2023-09-15 | 92.00 | 88.20 | 89.65 | +6.27 | +7.31% | 6 | 2,558 | 81.75% |
| TSLA231020C00100000 | 2023-03-16 12:47PM EDT | 2023-10-20 | 91.55 | 88.90 | 91.50 | 0.00 | - | 10 | 3 | 80.20% |
| TSLA231117C00100000 | 2023-03-17 12:46PM EDT | 2023-11-17 | 87.74 | 90.50 | 92.10 | 0.00 | - | 2 | 1,009 | 79.59% |
| TSLA231215C00100000 | 2023-03-17 12:07PM EDT | 2023-12-15 | 89.00 | 91.40 | 93.00 | 0.00 | - | 1 | 2,202 | 78.47% |
| TSLA240119C00100000 | 2023-03-20 11:15AM EDT | 2024-01-19 | 95.10 | 91.95 | 94.90 | +5.07 | +5.63% | 6 | 14,226 | 77.69% |
| TSLA240315C00100000 | 2023-03-20 10:56AM EDT | 2024-03-15 | 97.45 | 94.60 | 95.85 | +5.04 | +5.45% | 4 | 3,394 | 76.45% |
| TSLA240621C00100000 | 2023-03-20 11:18AM EDT | 2024-06-21 | 100.65 | 97.10 | 99.05 | +6.15 | +6.51% | 17 | 5,469 | 74.61% |
| TSLA240920C00100000 | 2023-03-17 11:16AM EDT | 2024-09-20 | 97.49 | 99.60 | 101.55 | 0.00 | - | 2 | 385 | 73.45% |
| TSLA250117C00100000 | 2023-03-20 10:41AM EDT | 2025-01-17 | 105.63 | 101.85 | 104.70 | +4.38 | +4.33% | 4 | 5,172 | 71.68% |
| TSLA250620C00100000 | 2023-03-20 3:20PM EDT | 2025-06-20 | 107.50 | 106.45 | 109.00 | +3.33 | +3.20% | 7 | 1,211 | 72.08% |
Ventaspara24 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324P00100000 | 2023-03-20 12:15PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 319 | 2,079 | 162.50% |
| TSLA230331P00100000 | 2023-03-20 3:41PM EDT | 2023-03-31 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 362 | 2,014 | 117.97% |
| TSLA230406P00100000 | 2023-03-20 3:56PM EDT | 2023-04-06 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 271 | 1,456 | 108.98% |
| TSLA230414P00100000 | 2023-03-20 3:40PM EDT | 2023-04-14 | 0.12 | 0.11 | 0.13 | -0.07 | -36.84% | 123 | 1,192 | 97.66% |
| TSLA230421P00100000 | 2023-03-20 3:59PM EDT | 2023-04-21 | 0.25 | 0.22 | 0.26 | -0.10 | -28.57% | 782 | 29,204 | 95.31% |
| TSLA230428P00100000 | 2023-03-20 2:51PM EDT | 2023-04-28 | 0.37 | 0.30 | 0.39 | -0.06 | -13.95% | 8 | 124 | 91.50% |
| TSLA230519P00100000 | 2023-03-20 3:56PM EDT | 2023-05-19 | 0.74 | 0.73 | 0.76 | -0.21 | -22.11% | 382 | 20,791 | 84.57% |
| TSLA230616P00100000 | 2023-03-20 3:19PM EDT | 2023-06-16 | 1.32 | 1.29 | 1.31 | -0.22 | -14.29% | 669 | 35,045 | 78.32% |
| TSLA230721P00100000 | 2023-03-20 3:35PM EDT | 2023-07-21 | 2.15 | 2.14 | 2.21 | -0.40 | -15.69% | 316 | 9,079 | 74.77% |
| TSLA230818P00100000 | 2023-03-20 2:40PM EDT | 2023-08-18 | 2.85 | 2.73 | 2.84 | -0.44 | -13.37% | 106 | 567 | 71.97% |
| TSLA230915P00100000 | 2023-03-20 2:13PM EDT | 2023-09-15 | 3.51 | 3.30 | 3.45 | -0.34 | -8.83% | 292 | 12,167 | 69.73% |
| TSLA231020P00100000 | 2023-03-20 3:53PM EDT | 2023-10-20 | 4.33 | 4.20 | 4.45 | -0.52 | -10.72% | 206 | 937 | 68.62% |
| TSLA231117P00100000 | 2023-03-20 3:48PM EDT | 2023-11-17 | 5.05 | 4.90 | 5.10 | -0.55 | -9.82% | 70 | 2,991 | 67.54% |
| TSLA231215P00100000 | 2023-03-20 3:18PM EDT | 2023-12-15 | 5.65 | 5.50 | 5.65 | -0.60 | -9.60% | 150 | 7,681 | 66.25% |
| TSLA240119P00100000 | 2023-03-20 3:59PM EDT | 2024-01-19 | 6.37 | 6.25 | 6.40 | -0.57 | -8.21% | 554 | 41,960 | 65.06% |
| TSLA240315P00100000 | 2023-03-20 2:03PM EDT | 2024-03-15 | 7.60 | 7.35 | 7.85 | -0.54 | -6.63% | 3 | 2,947 | 63.86% |
| TSLA240621P00100000 | 2023-03-20 3:52PM EDT | 2024-06-21 | 9.36 | 9.00 | 9.70 | -0.69 | -6.87% | 76 | 10,124 | 61.29% |
| TSLA240920P00100000 | 2023-03-20 1:15PM EDT | 2024-09-20 | 11.20 | 10.90 | 11.30 | +0.35 | +3.23% | 5 | 2,282 | 60.03% |
| TSLA250117P00100000 | 2023-03-20 2:34PM EDT | 2025-01-17 | 13.15 | 12.95 | 13.60 | -0.65 | -4.71% | 65 | 16,982 | 58.82% |
| TSLA250620P00100000 | 2023-03-20 3:50PM EDT | 2025-06-20 | 15.39 | 15.10 | 15.90 | -0.36 | -2.29% | 300 | 6,261 | 56.95% |
© 2023 Yahoo. Todos los derechos reservados.
