Mercados españoles cerrados
IBEX 35
10.223,40 +77,40 (+0,76%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dólar/Euro
1,0764 -0,0034 (-0,31%) Petróleo Brent
75,95 +1,90 (+2,57%) Oro
2.020,80 -25,60 (-1,25%) Bitcoin EUR
40.977,77 +585,20 (+1,45%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Precio de ejercicio:100.00
Llamadaspara15 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231215C00100000 | 2023-12-08 12:41PM EST | 2023-12-15 | 143.75 | 143.30 | 144.20 | +1.43 | +1.00% | 40 | 2,270 | 299.61% |
| TSLA231222C00100000 | 2023-12-08 12:32PM EST | 2023-12-22 | 141.50 | 143.30 | 144.60 | +2.90 | +2.09% | 1 | 57 | 182.03% |
| TSLA231229C00100000 | 2023-11-29 9:34AM EST | 2023-12-29 | 151.82 | 143.50 | 144.70 | 0.00 | - | 1 | 2 | 165.23% |
| TSLA240112C00100000 | 2023-12-07 3:53PM EST | 2024-01-12 | 142.94 | 138.60 | 143.00 | 0.00 | - | - | - | 0.00% |
| TSLA240119C00100000 | 2023-12-07 2:52PM EST | 2024-01-19 | 141.50 | 144.00 | 144.80 | -0.03 | -0.02% | 12 | 19,825 | 130.66% |
| TSLA240216C00100000 | 2023-12-06 3:26PM EST | 2024-02-16 | 141.55 | 144.30 | 145.65 | 0.00 | - | 5 | 48 | 114.11% |
| TSLA240315C00100000 | 2023-12-08 11:36AM EST | 2024-03-15 | 145.90 | 144.85 | 146.10 | +3.85 | +2.71% | 1 | 3,496 | 103.47% |
| TSLA240419C00100000 | 2023-11-30 11:30AM EST | 2024-04-19 | 142.82 | 145.80 | 146.90 | 0.00 | - | 1 | 10 | 97.34% |
| TSLA240517C00100000 | 2023-12-01 1:03PM EST | 2024-05-17 | 142.15 | 145.90 | 148.00 | 0.00 | - | 1 | 3 | 92.99% |
| TSLA240621C00100000 | 2023-12-05 2:57PM EST | 2024-06-21 | 144.00 | 146.60 | 148.80 | 0.00 | - | 5 | 5,575 | 88.92% |
| TSLA240920C00100000 | 2023-12-05 3:53PM EST | 2024-09-20 | 145.00 | 149.10 | 150.60 | 0.00 | - | 1 | 520 | 82.93% |
| TSLA250117C00100000 | 2023-12-08 10:44AM EST | 2025-01-17 | 152.90 | 152.00 | 154.30 | +1.90 | +1.26% | 8 | 4,598 | 80.01% |
| TSLA250620C00100000 | 2023-12-01 1:18PM EST | 2025-06-20 | 152.65 | 155.10 | 158.15 | 0.00 | - | 2 | 725 | 76.31% |
| TSLA250919C00100000 | 2023-12-05 11:11AM EST | 2025-09-19 | 160.51 | 156.70 | 160.40 | 0.00 | - | 3 | 36 | 74.74% |
| TSLA251219C00100000 | 2023-12-05 1:37PM EST | 2025-12-19 | 156.00 | 158.80 | 162.15 | 0.00 | - | 4 | 3,372 | 73.61% |
| TSLA260116C00100000 | 2023-12-08 1:39PM EST | 2026-01-16 | 160.16 | 158.85 | 163.15 | +3.03 | +1.93% | 18 | 370 | 73.21% |
Ventaspara15 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231215P00100000 | 2023-12-08 10:38AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 17,576 | 193.75% |
| TSLA231222P00100000 | 2023-12-08 1:26PM EST | 2023-12-22 | 0.01 | 0.00 | 0.02 | 0.00 | - | 92 | 157 | 143.75% |
| TSLA231229P00100000 | 2023-12-07 10:13AM EST | 2023-12-29 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 66 | 125.00% |
| TSLA240105P00100000 | 2023-12-05 10:46AM EST | 2024-01-05 | 0.04 | 0.01 | 0.05 | 0.00 | - | - | 7 | 112.50% |
| TSLA240112P00100000 | 2023-12-04 2:55PM EST | 2024-01-12 | 0.05 | 0.02 | 0.05 | 0.00 | - | - | 8 | 102.34% |
| TSLA240119P00100000 | 2023-12-08 3:44PM EST | 2024-01-19 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 15,506 | 55,192 | 97.66% |
| TSLA240216P00100000 | 2023-12-08 1:03PM EST | 2024-02-16 | 0.15 | 0.14 | 0.16 | -0.01 | -6.25% | 24 | 2,077 | 84.38% |
| TSLA240315P00100000 | 2023-12-08 3:57PM EST | 2024-03-15 | 0.23 | 0.23 | 0.25 | -0.01 | -4.17% | 31 | 7,241 | 75.73% |
| TSLA240419P00100000 | 2023-12-08 10:02AM EST | 2024-04-19 | 0.44 | 0.42 | 0.45 | -0.01 | -2.22% | 11 | 771 | 70.65% |
| TSLA240517P00100000 | 2023-12-08 3:49PM EST | 2024-05-17 | 0.64 | 0.61 | 0.66 | -0.05 | -7.25% | 149 | 1,313 | 68.09% |
| TSLA240621P00100000 | 2023-12-08 2:45PM EST | 2024-06-21 | 0.87 | 0.87 | 0.90 | -0.04 | -4.40% | 258 | 45,765 | 65.23% |
| TSLA240920P00100000 | 2023-12-08 12:14PM EST | 2024-09-20 | 1.78 | 1.75 | 1.80 | -0.04 | -2.20% | 52 | 17,298 | 61.51% |
| TSLA250117P00100000 | 2023-12-08 3:09PM EST | 2025-01-17 | 3.21 | 3.15 | 3.25 | -0.09 | -2.73% | 114 | 27,657 | 58.99% |
| TSLA250620P00100000 | 2023-12-07 12:15PM EST | 2025-06-20 | 5.00 | 4.90 | 5.00 | -0.10 | -1.96% | 32 | 7,687 | 56.21% |
| TSLA250919P00100000 | 2023-12-06 9:37AM EST | 2025-09-19 | 6.00 | 5.85 | 6.00 | 0.00 | - | 10 | 546 | 54.86% |
| TSLA251219P00100000 | 2023-12-08 1:42PM EST | 2025-12-19 | 7.00 | 6.85 | 7.00 | -0.10 | -1.41% | 68 | 11,325 | 53.84% |
| TSLA260116P00100000 | 2023-12-08 2:37PM EST | 2026-01-16 | 7.22 | 7.15 | 7.30 | -0.23 | -3.09% | 54 | 1,124 | 53.54% |
© 2023 Yahoo. Todos los derechos reservados.