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
1,0725 +0,0054 (+0,50%) Petróleo Brent
73,85 +0,88 (+1,21%) Bitcoin EUR
26.128,08 -121,36 (-0,46%)
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:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324C00105000 | 2023-03-17 1:24PM EDT | 2023-03-24 | 74.77 | 78.00 | 78.95 | 0.00 | - | 3 | 32 | 225.00% |
| TSLA230331C00105000 | 2023-03-17 1:43PM EDT | 2023-03-31 | 74.75 | 78.10 | 79.05 | 0.00 | - | 6 | 7 | 153.52% |
| TSLA230406C00105000 | 2023-03-16 11:08AM EDT | 2023-04-06 | 77.13 | 78.20 | 79.90 | 0.00 | - | 4 | 7 | 146.68% |
| TSLA230414C00105000 | 2023-03-15 10:40AM EDT | 2023-04-14 | 74.83 | 78.40 | 79.45 | 0.00 | - | 2 | 17 | 118.16% |
| TSLA230421C00105000 | 2023-03-17 3:51PM EDT | 2023-04-21 | 75.85 | 78.65 | 79.25 | 0.00 | - | 1 | 399 | 105.62% |
| TSLA230428C00105000 | 2023-03-15 12:43PM EDT | 2023-04-28 | 73.90 | 78.15 | 80.25 | 0.00 | - | 3 | 3 | 101.81% |
| TSLA230519C00105000 | 2023-03-20 10:58AM EDT | 2023-05-19 | 82.50 | 79.60 | 80.65 | +1.40 | +1.73% | 1 | 292 | 95.83% |
| TSLA230616C00105000 | 2023-03-16 2:19PM EDT | 2023-06-16 | 82.16 | 80.45 | 81.60 | 0.00 | - | 7 | 356 | 87.70% |
| TSLA230721C00105000 | 2023-03-17 10:26AM EDT | 2023-07-21 | 81.00 | 81.85 | 83.20 | 0.00 | - | 1 | 376 | 84.19% |
| TSLA230818C00105000 | 2023-03-17 3:30PM EDT | 2023-08-18 | 80.64 | 82.65 | 84.50 | 0.00 | - | 1 | 2 | 81.57% |
| TSLA230915C00105000 | 2023-03-13 1:15PM EDT | 2023-09-15 | 74.47 | 83.90 | 85.35 | 0.00 | - | 1 | 89 | 79.70% |
| TSLA231117C00105000 | 2023-02-27 11:24AM EDT | 2023-11-17 | 111.25 | 86.40 | 88.00 | 0.00 | - | - | 6 | 77.81% |
| TSLA231215C00105000 | 2023-03-13 3:37PM EDT | 2023-12-15 | 81.22 | 87.35 | 89.00 | 0.00 | - | 1 | 320 | 76.80% |
| TSLA240119C00105000 | 2023-03-14 11:36AM EDT | 2024-01-19 | 87.40 | 88.90 | 90.90 | 0.00 | - | 4 | 1,284 | 77.30% |
| TSLA240315C00105000 | 2023-03-20 3:17PM EDT | 2024-03-15 | 91.75 | 90.95 | 91.95 | +1.33 | +1.47% | 3 | 824 | 75.10% |
| TSLA240621C00105000 | 2023-03-17 10:49AM EDT | 2024-06-21 | 91.15 | 93.90 | 95.30 | 0.00 | - | 5 | 788 | 73.66% |
| TSLA240920C00105000 | 2023-03-20 1:19PM EDT | 2024-09-20 | 96.40 | 96.45 | 98.15 | +2.37 | +2.52% | 6 | 188 | 72.67% |
| TSLA250117C00105000 | 2023-03-15 3:02PM EDT | 2025-01-17 | 98.27 | 99.45 | 101.55 | 0.00 | - | 5 | 337 | 71.59% |
| TSLA250620C00105000 | 2023-03-20 3:58PM EDT | 2025-06-20 | 104.48 | 103.35 | 105.95 | +3.63 | +3.60% | 1 | 217 | 71.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324P00105000 | 2023-03-20 12:11PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.03 | 0.00 | - | 21 | 1,123 | 165.63% |
| TSLA230331P00105000 | 2023-03-20 3:18PM EDT | 2023-03-31 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 90 | 433 | 111.72% |
| TSLA230406P00105000 | 2023-03-20 1:28PM EDT | 2023-04-06 | 0.08 | 0.08 | 0.09 | -0.05 | -38.46% | 90 | 157 | 104.30% |
| TSLA230414P00105000 | 2023-03-20 3:21PM EDT | 2023-04-14 | 0.15 | 0.14 | 0.16 | -0.10 | -40.00% | 121 | 324 | 93.16% |
| TSLA230421P00105000 | 2023-03-20 3:54PM EDT | 2023-04-21 | 0.29 | 0.30 | 0.32 | -0.16 | -35.56% | 144 | 3,950 | 91.89% |
| TSLA230428P00105000 | 2023-03-20 3:56PM EDT | 2023-04-28 | 0.45 | 0.17 | 1.45 | -0.23 | -33.82% | 26 | 126 | 98.66% |
| TSLA230519P00105000 | 2023-03-20 3:51PM EDT | 2023-05-19 | 0.91 | 0.90 | 0.93 | -0.27 | -22.88% | 100 | 6,416 | 81.84% |
| TSLA230616P00105000 | 2023-03-20 2:57PM EDT | 2023-06-16 | 1.59 | 1.55 | 1.60 | -0.37 | -18.88% | 20 | 5,275 | 76.15% |
| TSLA230721P00105000 | 2023-03-20 12:27PM EDT | 2023-07-21 | 2.75 | 2.56 | 2.66 | -0.25 | -8.33% | 6 | 2,566 | 73.11% |
| TSLA230818P00105000 | 2023-03-20 2:15PM EDT | 2023-08-18 | 3.45 | 3.20 | 3.45 | -0.40 | -10.39% | 5 | 181 | 70.59% |
| TSLA230915P00105000 | 2023-03-20 2:26PM EDT | 2023-09-15 | 4.00 | 3.90 | 4.05 | -0.63 | -13.61% | 4 | 2,292 | 68.36% |
| TSLA231020P00105000 | 2023-03-16 11:55AM EDT | 2023-10-20 | 5.15 | 4.90 | 5.15 | 0.00 | - | 14 | 635 | 67.32% |
| TSLA231117P00105000 | 2023-03-17 2:57PM EDT | 2023-11-17 | 6.45 | 5.65 | 5.90 | 0.00 | - | 6 | 121 | 66.32% |
| TSLA231215P00105000 | 2023-03-20 11:08AM EDT | 2023-12-15 | 6.41 | 6.35 | 6.50 | -0.72 | -10.10% | 3 | 2,242 | 65.16% |
| TSLA240119P00105000 | 2023-03-20 3:41PM EDT | 2024-01-19 | 7.20 | 7.15 | 7.45 | -0.84 | -10.45% | 6 | 2,351 | 64.20% |
| TSLA240315P00105000 | 2023-03-17 2:15PM EDT | 2024-03-15 | 9.30 | 8.50 | 8.75 | 0.00 | - | 16 | 761 | 62.86% |
| TSLA240621P00105000 | 2023-03-20 10:09AM EDT | 2024-06-21 | 10.80 | 10.15 | 11.85 | -1.00 | -8.47% | 2 | 934 | 61.54% |
| TSLA240920P00105000 | 2023-03-17 11:49AM EDT | 2024-09-20 | 13.20 | 11.85 | 12.60 | 0.00 | - | 1 | 733 | 58.85% |
| TSLA250117P00105000 | 2023-03-17 3:52PM EDT | 2025-01-17 | 15.31 | 14.30 | 14.85 | 0.00 | - | 34 | 1,696 | 57.80% |
| TSLA250620P00105000 | 2023-03-14 3:44PM EDT | 2025-06-20 | 17.19 | 16.20 | 17.35 | 0.00 | - | 5 | 506 | 55.76% |
© 2023 Yahoo. Todos los derechos reservados.
