Mercados españoles cerrados en 3 hrs 42 min
IBEX 35
9.361,70 -5,20 (-0,06%) Euro Stoxx 50
4.139,96 +10,78 (+0,26%) Dólar/Euro
1,0542 -0,0033 (-0,32%) Petróleo Brent
95,22 +1,26 (+1,34%) Oro
1.911,00 -8,80 (-0,46%) Bitcoin EUR
25.332,93 +432,93 (+1,74%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Precio de ejercicio:105.00
Llamadaspara29 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929C00105000 | 2023-09-21 10:19AM EDT | 2023-09-29 | 152.91 | 0.00 | 0.00 | 0.00 | - | - | 23 | 0.00% |
| TSLA231006C00105000 | 2023-09-22 3:07PM EDT | 2023-10-06 | 141.71 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA231020C00105000 | 2023-09-14 12:45PM EDT | 2023-10-20 | 170.37 | 0.00 | 0.00 | 0.00 | - | 10 | 77 | 0.00% |
| TSLA231117C00105000 | 2023-08-22 9:57AM EDT | 2023-11-17 | 133.30 | 150.85 | 152.40 | 0.00 | - | 6 | 44 | 237.16% |
| TSLA231215C00105000 | 2023-09-06 2:12PM EDT | 2023-12-15 | 147.74 | 0.00 | 0.00 | 0.00 | - | 5 | 309 | 0.00% |
| TSLA240119C00105000 | 2023-09-26 3:38PM EDT | 2024-01-19 | 142.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,231 | 0.00% |
| TSLA240216C00105000 | 2023-08-28 3:45PM EDT | 2024-02-16 | 137.65 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 0.00% |
| TSLA240315C00105000 | 2023-08-09 9:45AM EDT | 2024-03-15 | 148.00 | 150.05 | 152.65 | 0.00 | - | 2 | 826 | 129.68% |
| TSLA240621C00105000 | 2023-09-25 9:35AM EDT | 2024-06-21 | 140.74 | 0.00 | 0.00 | 0.00 | - | 2 | 832 | 0.00% |
| TSLA240920C00105000 | 2023-09-21 3:41PM EDT | 2024-09-20 | 160.45 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 0.00% |
| TSLA250117C00105000 | 2023-09-26 3:38PM EDT | 2025-01-17 | 151.65 | 0.00 | 0.00 | 0.00 | - | 4 | 351 | 0.00% |
| TSLA250620C00105000 | 2023-09-13 11:42AM EDT | 2025-06-20 | 183.52 | 0.00 | 0.00 | 0.00 | - | 3 | 252 | 0.00% |
| TSLA251219C00105000 | 2023-09-20 10:11AM EDT | 2025-12-19 | 183.00 | 0.00 | 0.00 | 0.00 | - | 6 | 135 | 0.00% |
| TSLA260116C00105000 | 2023-09-19 3:07PM EDT | 2026-01-16 | 180.91 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
Ventaspara29 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929P00105000 | 2023-09-11 3:51PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 573 | 569 | 50.00% |
| TSLA231006P00105000 | 2023-09-18 12:17PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 129 | 143 | 50.00% |
| TSLA231013P00105000 | 2023-09-25 9:41AM EDT | 2023-10-13 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 68 | 50.00% |
| TSLA231020P00105000 | 2023-09-26 9:42AM EDT | 2023-10-20 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4,516 | 50.00% |
| TSLA231027P00105000 | 2023-09-25 1:40PM EDT | 2023-10-27 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| TSLA231117P00105000 | 2023-09-19 3:03PM EDT | 2023-11-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 62 | 5,123 | 50.00% |
| TSLA231215P00105000 | 2023-09-26 3:54PM EDT | 2023-12-15 | 0.24 | 0.00 | 0.00 | 0.00 | - | 30 | 3,802 | 25.00% |
| TSLA240119P00105000 | 2023-09-25 10:44AM EDT | 2024-01-19 | 0.44 | 0.00 | 0.00 | 0.00 | - | 11 | 2,558 | 25.00% |
| TSLA240216P00105000 | 2023-09-22 9:30AM EDT | 2024-02-16 | 0.64 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 25.00% |
| TSLA240315P00105000 | 2023-09-25 9:49AM EDT | 2024-03-15 | 0.96 | 0.00 | 0.00 | 0.00 | - | 2 | 2,321 | 25.00% |
| TSLA240419P00105000 | 2023-09-25 2:57PM EDT | 2024-04-19 | 1.24 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 25.00% |
| TSLA240621P00105000 | 2023-09-26 3:39PM EDT | 2024-06-21 | 2.04 | 0.00 | 0.00 | 0.00 | - | 3 | 1,123 | 25.00% |
| TSLA240920P00105000 | 2023-09-26 10:44AM EDT | 2024-09-20 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 825 | 12.50% |
| TSLA250117P00105000 | 2023-09-22 9:42AM EDT | 2025-01-17 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,602 | 12.50% |
| TSLA250620P00105000 | 2023-09-22 2:35PM EDT | 2025-06-20 | 6.83 | 0.00 | 0.00 | 0.00 | - | 3 | 465 | 12.50% |
| TSLA250919P00105000 | 2023-08-30 11:55AM EDT | 2025-09-19 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA251219P00105000 | 2023-09-25 9:37AM EDT | 2025-12-19 | 9.34 | 0.00 | 0.00 | 0.00 | - | 3 | 101 | 12.50% |
| TSLA260116P00105000 | 2023-09-15 1:40PM EDT | 2026-01-16 | 8.28 | 0.00 | 0.00 | 0.00 | - | - | 15 | 12.50% |
© 2023 Yahoo. Todos los derechos reservados.
