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
73,76 -0,03 (-0,04%) Bitcoin EUR
26.118,85 -61,54 (-0,24%)
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:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324C00110000 | 2023-03-20 2:59PM EDT | 2023-03-24 | 73.58 | 73.00 | 73.95 | +3.42 | +4.87% | 2 | 95 | 208.01% |
| TSLA230331C00110000 | 2023-03-20 3:51PM EDT | 2023-03-31 | 74.00 | 73.10 | 74.10 | +4.12 | +5.90% | 16 | 66 | 143.75% |
| TSLA230406C00110000 | 2023-03-15 12:43PM EDT | 2023-04-06 | 68.31 | 73.25 | 74.90 | 0.00 | - | 1 | 48 | 136.91% |
| TSLA230414C00110000 | 2023-03-20 10:31AM EDT | 2023-04-14 | 76.40 | 73.45 | 74.00 | +6.10 | +8.68% | 1 | 17 | 102.83% |
| TSLA230421C00110000 | 2023-03-20 3:09PM EDT | 2023-04-21 | 74.22 | 73.75 | 74.35 | +3.28 | +4.62% | 4 | 1,138 | 100.49% |
| TSLA230428C00110000 | 2023-03-17 3:58PM EDT | 2023-04-28 | 71.49 | 72.85 | 75.40 | 0.00 | - | 2 | 2 | 92.92% |
| TSLA230519C00110000 | 2023-03-20 10:23AM EDT | 2023-05-19 | 74.70 | 74.90 | 76.60 | +3.92 | +5.54% | 2 | 961 | 95.97% |
| TSLA230616C00110000 | 2023-03-20 10:18AM EDT | 2023-06-16 | 76.20 | 75.85 | 77.70 | -2.66 | -3.37% | 50 | 1,162 | 87.51% |
| TSLA230721C00110000 | 2023-03-20 3:09PM EDT | 2023-07-21 | 78.15 | 77.40 | 78.75 | +3.65 | +4.90% | 3 | 1,119 | 81.74% |
| TSLA230818C00110000 | 2023-03-13 1:05PM EDT | 2023-08-18 | 69.23 | 78.60 | 80.15 | 0.00 | - | 10 | 56 | 80.05% |
| TSLA230915C00110000 | 2023-03-16 11:35AM EDT | 2023-09-15 | 80.90 | 79.65 | 81.15 | 0.00 | - | 2 | 1,040 | 77.80% |
| TSLA231020C00110000 | 2023-03-13 11:15AM EDT | 2023-10-20 | 71.10 | 80.65 | 83.40 | 0.00 | - | - | 2 | 77.00% |
| TSLA231117C00110000 | 2023-03-17 3:26PM EDT | 2023-11-17 | 80.45 | 82.55 | 83.85 | 0.00 | - | 1 | 2 | 76.23% |
| TSLA231215C00110000 | 2023-03-16 12:21PM EDT | 2023-12-15 | 85.85 | 83.60 | 84.95 | 0.00 | - | 10 | 681 | 75.38% |
| TSLA240119C00110000 | 2023-03-20 9:45AM EDT | 2024-01-19 | 81.00 | 85.10 | 86.20 | -2.20 | -2.64% | 10 | 4,520 | 74.69% |
| TSLA240315C00110000 | 2023-03-16 11:53AM EDT | 2024-03-15 | 88.80 | 87.45 | 88.25 | 0.00 | - | 6 | 925 | 74.05% |
| TSLA240621C00110000 | 2023-03-17 11:43AM EDT | 2024-06-21 | 86.74 | 90.40 | 91.85 | 0.00 | - | 1 | 496 | 72.58% |
| TSLA240920C00110000 | 2023-03-17 11:43AM EDT | 2024-09-20 | 89.69 | 92.85 | 94.85 | 0.00 | - | 3 | 164 | 71.45% |
| TSLA250117C00110000 | 2023-03-17 2:32PM EDT | 2025-01-17 | 94.30 | 96.50 | 98.90 | 0.00 | - | 90 | 5,196 | 71.30% |
| TSLA250620C00110000 | 2023-03-16 3:47PM EDT | 2025-06-20 | 102.30 | 100.40 | 103.00 | 0.00 | - | 4 | 254 | 70.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324P00110000 | 2023-03-20 2:47PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 232 | 1,958 | 137.50% |
| TSLA230331P00110000 | 2023-03-20 3:51PM EDT | 2023-03-31 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 547 | 928 | 106.25% |
| TSLA230406P00110000 | 2023-03-20 3:01PM EDT | 2023-04-06 | 0.11 | 0.10 | 0.12 | -0.07 | -38.89% | 45 | 603 | 99.41% |
| TSLA230414P00110000 | 2023-03-20 3:55PM EDT | 2023-04-14 | 0.20 | 0.18 | 0.21 | -0.11 | -35.48% | 8 | 581 | 89.36% |
| TSLA230421P00110000 | 2023-03-20 3:47PM EDT | 2023-04-21 | 0.38 | 0.38 | 0.41 | -0.19 | -33.33% | 291 | 6,101 | 88.48% |
| TSLA230428P00110000 | 2023-03-20 3:37PM EDT | 2023-04-28 | 0.55 | 0.46 | 0.64 | -0.19 | -25.68% | 31 | 99 | 85.11% |
| TSLA230519P00110000 | 2023-03-20 3:46PM EDT | 2023-05-19 | 1.16 | 1.11 | 1.16 | -0.30 | -20.55% | 482 | 8,477 | 79.44% |
| TSLA230616P00110000 | 2023-03-20 3:02PM EDT | 2023-06-16 | 1.90 | 1.89 | 2.08 | -0.43 | -18.45% | 80 | 6,666 | 74.88% |
| TSLA230721P00110000 | 2023-03-20 3:34PM EDT | 2023-07-21 | 3.10 | 3.05 | 3.15 | -0.60 | -16.22% | 33 | 4,174 | 71.45% |
| TSLA230818P00110000 | 2023-03-20 3:12PM EDT | 2023-08-18 | 3.99 | 3.80 | 4.05 | -0.33 | -7.64% | 38 | 2,357 | 69.18% |
| TSLA230915P00110000 | 2023-03-20 12:19PM EDT | 2023-09-15 | 4.85 | 4.60 | 4.80 | -0.30 | -5.83% | 5 | 1,579 | 67.29% |
| TSLA231020P00110000 | 2023-03-17 1:52PM EDT | 2023-10-20 | 6.30 | 5.70 | 5.95 | 0.00 | - | 3 | 2,323 | 66.16% |
| TSLA231117P00110000 | 2023-03-16 12:04PM EDT | 2023-11-17 | 6.68 | 6.55 | 6.75 | 0.00 | - | 1 | 108 | 65.22% |
| TSLA231215P00110000 | 2023-03-20 9:51AM EDT | 2023-12-15 | 8.15 | 7.25 | 7.55 | +0.10 | +1.24% | 4 | 2,299 | 64.24% |
| TSLA240119P00110000 | 2023-03-20 3:57PM EDT | 2024-01-19 | 8.20 | 8.15 | 8.35 | -0.80 | -8.89% | 36 | 7,394 | 63.02% |
| TSLA240315P00110000 | 2023-03-20 3:58PM EDT | 2024-03-15 | 9.85 | 9.55 | 10.00 | -0.60 | -5.74% | 3 | 2,727 | 62.02% |
| TSLA240621P00110000 | 2023-03-20 3:54PM EDT | 2024-06-21 | 11.77 | 11.45 | 12.15 | -0.06 | -0.51% | 12 | 2,268 | 59.61% |
| TSLA240920P00110000 | 2023-03-10 2:28PM EDT | 2024-09-20 | 14.60 | 13.25 | 13.95 | 0.00 | - | 12 | 1,112 | 58.08% |
| TSLA250117P00110000 | 2023-03-20 3:36PM EDT | 2025-01-17 | 16.13 | 15.85 | 16.30 | -0.05 | -0.31% | 3 | 7,442 | 57.05% |
| TSLA250620P00110000 | 2023-03-17 10:12AM EDT | 2025-06-20 | 18.44 | 17.90 | 18.95 | 0.00 | - | 10 | 1,608 | 55.11% |
© 2023 Yahoo. Todos los derechos reservados.
