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
73,72 -0,07 (-0,09%) Bitcoin EUR
26.134,26 -159,31 (-0,61%)
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:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324C00120000 | 2023-03-20 3:51PM EDT | 2023-03-24 | 63.85 | 63.00 | 64.00 | +3.72 | +6.19% | 2 | 126 | 179.10% |
| TSLA230331C00120000 | 2023-03-20 12:25PM EDT | 2023-03-31 | 62.74 | 63.15 | 64.10 | +2.76 | +4.60% | 1 | 217 | 123.54% |
| TSLA230406C00120000 | 2023-03-20 9:44AM EDT | 2023-04-06 | 58.44 | 63.35 | 63.95 | -2.00 | -3.31% | 1 | 118 | 101.95% |
| TSLA230414C00120000 | 2023-03-20 12:27PM EDT | 2023-04-14 | 62.60 | 63.20 | 64.15 | +2.17 | +3.59% | 3 | 115 | 85.74% |
| TSLA230421C00120000 | 2023-03-20 1:52PM EDT | 2023-04-21 | 64.40 | 63.75 | 64.85 | +2.86 | +4.65% | 18 | 6,269 | 90.80% |
| TSLA230428C00120000 | 2023-03-15 12:52PM EDT | 2023-04-28 | 59.60 | 63.05 | 65.80 | 0.00 | - | - | 5 | 84.55% |
| TSLA230519C00120000 | 2023-03-20 10:39AM EDT | 2023-05-19 | 68.35 | 65.60 | 67.30 | +5.10 | +8.06% | 13 | 2,283 | 88.78% |
| TSLA230616C00120000 | 2023-03-20 3:53PM EDT | 2023-06-16 | 67.65 | 66.85 | 67.95 | +3.65 | +5.70% | 6 | 3,516 | 79.70% |
| TSLA230721C00120000 | 2023-03-20 10:56AM EDT | 2023-07-21 | 71.60 | 68.80 | 70.15 | +5.15 | +7.75% | 4 | 1,251 | 77.69% |
| TSLA230818C00120000 | 2023-03-17 2:42PM EDT | 2023-08-18 | 67.72 | 70.50 | 71.65 | 0.00 | - | 3 | 7 | 76.59% |
| TSLA230915C00120000 | 2023-03-17 12:58PM EDT | 2023-09-15 | 68.79 | 71.75 | 72.85 | 0.00 | - | 35 | 887 | 74.69% |
| TSLA231020C00120000 | 2023-03-02 3:39PM EDT | 2023-10-20 | 81.00 | 72.95 | 75.20 | 0.00 | - | - | 5 | 73.82% |
| TSLA231117C00120000 | 2023-03-10 11:04AM EDT | 2023-11-17 | 67.84 | 74.80 | 76.20 | 0.00 | - | 13 | 13 | 73.45% |
| TSLA231215C00120000 | 2023-03-20 12:00PM EDT | 2023-12-15 | 77.95 | 76.00 | 77.40 | +4.45 | +6.05% | 26 | 1,048 | 72.68% |
| TSLA240119C00120000 | 2023-03-20 1:21PM EDT | 2024-01-19 | 77.80 | 77.80 | 78.60 | +2.40 | +3.18% | 4 | 3,425 | 72.02% |
| TSLA240315C00120000 | 2023-03-13 2:59PM EDT | 2024-03-15 | 75.25 | 80.20 | 81.15 | 0.00 | - | 23 | 290 | 71.61% |
| TSLA240621C00120000 | 2023-03-15 10:00AM EDT | 2024-06-21 | 81.74 | 83.50 | 85.10 | 0.00 | - | 1 | 577 | 70.39% |
| TSLA240920C00120000 | 2023-03-20 10:43AM EDT | 2024-09-20 | 89.37 | 86.30 | 88.45 | +1.62 | +1.85% | 1 | 714 | 69.57% |
| TSLA250117C00120000 | 2023-03-20 3:55PM EDT | 2025-01-17 | 91.45 | 89.65 | 91.85 | +3.79 | +4.32% | 29 | 8,260 | 68.29% |
| TSLA250620C00120000 | 2023-03-20 3:22PM EDT | 2025-06-20 | 95.45 | 95.50 | 97.30 | +3.25 | +3.52% | 16 | 570 | 69.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324P00120000 | 2023-03-20 3:42PM EDT | 2023-03-24 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 326 | 2,649 | 128.13% |
| TSLA230331P00120000 | 2023-03-20 2:47PM EDT | 2023-03-31 | 0.05 | 0.05 | 0.06 | -0.07 | -58.33% | 1,106 | 1,877 | 94.53% |
| TSLA230406P00120000 | 2023-03-20 3:25PM EDT | 2023-04-06 | 0.20 | 0.17 | 0.19 | -0.10 | -33.33% | 114 | 1,312 | 89.84% |
| TSLA230414P00120000 | 2023-03-20 3:59PM EDT | 2023-04-14 | 0.32 | 0.31 | 0.34 | -0.18 | -36.00% | 143 | 712 | 81.93% |
| TSLA230421P00120000 | 2023-03-20 3:59PM EDT | 2023-04-21 | 0.64 | 0.63 | 0.69 | -0.29 | -31.18% | 635 | 15,322 | 82.57% |
| TSLA230428P00120000 | 2023-03-20 2:58PM EDT | 2023-04-28 | 0.93 | 0.80 | 0.99 | -0.25 | -21.19% | 34 | 221 | 79.74% |
| TSLA230519P00120000 | 2023-03-20 3:59PM EDT | 2023-05-19 | 1.76 | 1.74 | 1.78 | -0.45 | -20.36% | 725 | 9,246 | 75.39% |
| TSLA230616P00120000 | 2023-03-20 3:35PM EDT | 2023-06-16 | 2.79 | 2.78 | 2.85 | -0.56 | -16.72% | 86 | 9,973 | 70.80% |
| TSLA230721P00120000 | 2023-03-20 1:18PM EDT | 2023-07-21 | 4.42 | 4.25 | 4.40 | -0.48 | -9.80% | 34 | 5,365 | 68.45% |
| TSLA230818P00120000 | 2023-03-20 2:04PM EDT | 2023-08-18 | 5.48 | 5.25 | 5.50 | -0.57 | -9.42% | 23 | 348 | 66.57% |
| TSLA230915P00120000 | 2023-03-20 3:02PM EDT | 2023-09-15 | 6.35 | 6.20 | 6.45 | -0.70 | -9.93% | 16 | 3,207 | 64.87% |
| TSLA231020P00120000 | 2023-03-20 11:24AM EDT | 2023-10-20 | 7.65 | 7.55 | 7.80 | -0.70 | -8.38% | 14 | 69 | 63.93% |
| TSLA231117P00120000 | 2023-03-20 3:18PM EDT | 2023-11-17 | 8.77 | 8.50 | 9.50 | -0.87 | -9.02% | 53 | 409 | 64.15% |
| TSLA231215P00120000 | 2023-03-20 2:29PM EDT | 2023-12-15 | 9.45 | 9.35 | 9.60 | -0.80 | -7.80% | 132 | 1,546 | 62.08% |
| TSLA240119P00120000 | 2023-03-20 12:51PM EDT | 2024-01-19 | 10.65 | 10.35 | 10.70 | -0.70 | -6.17% | 532 | 9,119 | 61.13% |
| TSLA240315P00120000 | 2023-03-20 9:51AM EDT | 2024-03-15 | 13.00 | 11.05 | 12.45 | -0.10 | -0.76% | 17 | 1,169 | 59.05% |
| TSLA240621P00120000 | 2023-03-17 1:26PM EDT | 2024-06-21 | 15.20 | 13.20 | 14.90 | 0.00 | - | 5 | 1,293 | 57.00% |
| TSLA240920P00120000 | 2023-03-17 11:39AM EDT | 2024-09-20 | 17.80 | 15.55 | 17.65 | 0.00 | - | 1 | 569 | 56.62% |
| TSLA250117P00120000 | 2023-03-20 1:17PM EDT | 2025-01-17 | 19.45 | 19.00 | 19.60 | -0.80 | -3.95% | 64 | 6,926 | 55.62% |
| TSLA250620P00120000 | 2023-03-20 2:14PM EDT | 2025-06-20 | 22.12 | 21.30 | 22.50 | +0.19 | +0.87% | 4 | 1,213 | 53.81% |
© 2023 Yahoo. Todos los derechos reservados.
