Mercados españoles abiertos en 6 hrs 41 min
S&P 500
3.971,27 -6,26 (-0,16%) Nasdaq
11.716,08 -52,76 (-0,45%) NIKKEI 225
27.518,25 0,00 (0,00%) Dólar/Euro
1,0847 0,0000 (-0,00%) Petróleo Brent
79,05 +0,40 (+0,51%) Bitcoin EUR
25.155,27 +181,04 (+0,72%)
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:115.00
Llamadaspara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331C00115000 | 2023-03-28 3:35PM EDT | 2023-03-31 | 73.75 | 74.10 | 74.40 | -8.15 | -9.95% | 32 | 113 | 220.31% |
| TSLA230406C00115000 | 2023-03-28 3:35PM EDT | 2023-04-06 | 73.88 | 74.20 | 74.55 | -8.18 | -9.97% | 30 | 69 | 146.68% |
| TSLA230414C00115000 | 2023-03-24 9:52AM EDT | 2023-04-14 | 75.80 | 74.40 | 74.70 | 0.00 | - | 4 | 54 | 118.16% |
| TSLA230421C00115000 | 2023-03-27 10:26AM EDT | 2023-04-21 | 81.00 | 74.65 | 75.00 | 0.00 | - | 5 | 1,428 | 109.72% |
| TSLA230428C00115000 | 2023-03-28 11:25AM EDT | 2023-04-28 | 75.10 | 74.90 | 75.35 | -1.20 | -1.57% | 7 | 16 | 104.05% |
| TSLA230519C00115000 | 2023-03-28 10:21AM EDT | 2023-05-19 | 76.19 | 75.80 | 76.25 | -3.70 | -4.63% | 24 | 1,309 | 93.36% |
| TSLA230616C00115000 | 2023-03-23 11:21AM EDT | 2023-06-16 | 85.20 | 77.05 | 77.60 | 0.00 | - | 1 | 595 | 86.67% |
| TSLA230721C00115000 | 2023-03-28 11:25AM EDT | 2023-07-21 | 79.22 | 78.80 | 79.45 | -4.65 | -5.54% | 6 | 477 | 83.02% |
| TSLA230818C00115000 | 2023-03-23 10:50AM EDT | 2023-08-18 | 89.40 | 80.10 | 80.90 | 0.00 | - | 2 | 6 | 80.95% |
| TSLA230915C00115000 | 2023-03-28 3:14PM EDT | 2023-09-15 | 80.99 | 81.35 | 82.05 | -9.54 | -10.54% | 1 | 266 | 78.87% |
| TSLA231020C00115000 | 2023-03-28 3:14PM EDT | 2023-10-20 | 82.71 | 82.90 | 84.00 | -2.69 | -3.15% | 1 | 14 | 77.95% |
| TSLA231117C00115000 | 2023-03-10 10:44AM EDT | 2023-11-17 | 68.35 | 84.30 | 85.25 | 0.00 | - | 9 | 28 | 77.28% |
| TSLA231215C00115000 | 2023-03-28 12:42PM EDT | 2023-12-15 | 83.10 | 85.55 | 86.25 | -7.35 | -8.13% | 2 | 1,688 | 76.26% |
| TSLA240119C00115000 | 2023-03-28 2:06PM EDT | 2024-01-19 | 86.00 | 86.85 | 87.70 | -8.50 | -8.99% | 2 | 4,611 | 75.26% |
| TSLA240315C00115000 | 2023-03-23 1:24PM EDT | 2024-03-15 | 94.15 | 89.15 | 90.15 | 0.00 | - | 10 | 2,060 | 74.63% |
| TSLA240621C00115000 | 2023-03-28 9:53AM EDT | 2024-06-21 | 93.04 | 92.50 | 93.60 | +7.74 | +9.07% | 1 | 421 | 72.92% |
| TSLA240920C00115000 | 2023-03-24 10:02AM EDT | 2024-09-20 | 97.19 | 95.55 | 96.70 | 0.00 | - | 1 | 565 | 72.10% |
| TSLA250117C00115000 | 2023-03-27 9:31AM EDT | 2025-01-17 | 105.52 | 99.25 | 100.75 | 0.00 | - | 41 | 2,847 | 71.58% |
| TSLA250620C00115000 | 2023-03-28 3:27PM EDT | 2025-06-20 | 103.50 | 103.70 | 104.75 | -6.82 | -6.18% | 2 | 521 | 70.63% |
Ventaspara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331P00115000 | 2023-03-28 3:30PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,562 | 175.00% |
| TSLA230406P00115000 | 2023-03-28 3:55PM EDT | 2023-04-06 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 66 | 794 | 115.63% |
| TSLA230414P00115000 | 2023-03-28 2:14PM EDT | 2023-04-14 | 0.10 | 0.08 | 0.10 | 0.00 | - | 15 | 1,989 | 97.07% |
| TSLA230421P00115000 | 2023-03-28 3:47PM EDT | 2023-04-21 | 0.25 | 0.25 | 0.26 | -0.01 | -3.85% | 60 | 4,630 | 94.14% |
| TSLA230428P00115000 | 2023-03-28 2:59PM EDT | 2023-04-28 | 0.43 | 0.40 | 0.43 | 0.00 | - | 454 | 213 | 89.55% |
| TSLA230505P00115000 | 2023-03-28 2:44PM EDT | 2023-05-05 | 0.64 | 0.45 | 0.69 | +0.16 | +33.33% | 12 | 57 | 85.50% |
| TSLA230519P00115000 | 2023-03-28 3:14PM EDT | 2023-05-19 | 1.02 | 1.00 | 1.02 | 0.00 | - | 333 | 3,523 | 81.64% |
| TSLA230616P00115000 | 2023-03-28 3:03PM EDT | 2023-06-16 | 1.90 | 1.81 | 1.84 | +0.06 | +3.26% | 29 | 2,963 | 75.20% |
| TSLA230721P00115000 | 2023-03-28 12:06PM EDT | 2023-07-21 | 3.15 | 3.05 | 3.15 | +0.18 | +6.06% | 10 | 1,125 | 72.07% |
| TSLA230818P00115000 | 2023-03-27 2:49PM EDT | 2023-08-18 | 3.85 | 3.95 | 4.10 | 0.00 | - | 12 | 165 | 69.81% |
| TSLA230915P00115000 | 2023-03-28 1:13PM EDT | 2023-09-15 | 5.10 | 4.75 | 4.90 | +0.33 | +6.92% | 58 | 2,870 | 67.60% |
| TSLA231020P00115000 | 2023-03-23 1:41PM EDT | 2023-10-20 | 5.90 | 6.00 | 6.20 | 0.00 | - | 4 | 217 | 66.66% |
| TSLA231117P00115000 | 2023-03-28 2:12PM EDT | 2023-11-17 | 7.22 | 6.90 | 7.10 | +0.77 | +11.94% | 64 | 1,422 | 65.70% |
| TSLA231215P00115000 | 2023-03-28 9:59AM EDT | 2023-12-15 | 8.00 | 7.65 | 7.80 | +0.55 | +7.38% | 2 | 1,701 | 64.42% |
| TSLA240119P00115000 | 2023-03-28 1:01PM EDT | 2024-01-19 | 9.05 | 8.60 | 8.75 | +0.85 | +10.37% | 6 | 5,496 | 63.28% |
| TSLA240315P00115000 | 2023-03-24 10:48AM EDT | 2024-03-15 | 10.90 | 10.15 | 10.35 | 0.00 | - | 3 | 635 | 62.10% |
| TSLA240621P00115000 | 2023-03-27 3:26PM EDT | 2024-06-21 | 12.25 | 12.50 | 12.70 | 0.00 | - | 1 | 290 | 60.07% |
| TSLA240920P00115000 | 2023-03-28 3:41PM EDT | 2024-09-20 | 14.70 | 14.45 | 14.90 | +0.20 | +1.38% | 3 | 621 | 58.77% |
| TSLA250117P00115000 | 2023-03-27 10:00AM EDT | 2025-01-17 | 16.30 | 16.85 | 17.40 | 0.00 | - | 2 | 2,932 | 57.37% |
| TSLA250620P00115000 | 2023-03-28 10:29AM EDT | 2025-06-20 | 19.67 | 19.50 | 19.95 | +0.67 | +3.53% | 1 | 364 | 55.56% |
© 2023 Yahoo. Todos los derechos reservados.
