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
73,75 -0,04 (-0,05%) Bitcoin EUR
26.104,19 -119,41 (-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:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324C00125000 | 2023-03-20 10:33AM EDT | 2023-03-24 | 60.90 | 57.80 | 59.00 | +5.42 | +9.77% | 11 | 203 | 151.95% |
| TSLA230331C00125000 | 2023-03-20 10:44AM EDT | 2023-03-31 | 60.00 | 58.15 | 58.85 | +4.27 | +7.66% | 7 | 257 | 105.86% |
| TSLA230406C00125000 | 2023-03-17 3:45PM EDT | 2023-04-06 | 55.53 | 58.40 | 59.00 | 0.00 | - | 45 | 110 | 95.41% |
| TSLA230414C00125000 | 2023-03-20 1:54PM EDT | 2023-04-14 | 59.25 | 58.30 | 59.30 | +2.75 | +4.87% | 10 | 13 | 82.37% |
| TSLA230421C00125000 | 2023-03-20 3:30PM EDT | 2023-04-21 | 59.30 | 59.00 | 60.25 | +3.07 | +5.46% | 12 | 10,746 | 88.87% |
| TSLA230428C00125000 | 2023-03-20 2:34PM EDT | 2023-04-28 | 60.07 | 58.95 | 61.10 | +3.49 | +6.17% | 5 | 8 | 85.99% |
| TSLA230519C00125000 | 2023-03-20 11:13AM EDT | 2023-05-19 | 62.60 | 61.05 | 62.10 | +5.51 | +9.65% | 4 | 3,229 | 83.13% |
| TSLA230616C00125000 | 2023-03-16 1:54PM EDT | 2023-06-16 | 64.35 | 62.70 | 63.55 | 0.00 | - | 31 | 4,131 | 78.05% |
| TSLA230721C00125000 | 2023-03-20 2:55PM EDT | 2023-07-21 | 66.15 | 65.00 | 65.85 | +3.25 | +5.17% | 30 | 1,433 | 76.35% |
| TSLA230818C00125000 | 2023-03-20 2:12PM EDT | 2023-08-18 | 66.60 | 66.30 | 67.65 | -10.03 | -13.09% | 3 | 2 | 74.71% |
| TSLA230915C00125000 | 2023-03-17 9:30AM EDT | 2023-09-15 | 69.75 | 67.70 | 68.95 | 0.00 | - | 1 | 1,730 | 73.06% |
| TSLA231020C00125000 | 2023-03-20 11:06AM EDT | 2023-10-20 | 72.08 | 69.10 | 71.40 | +4.03 | +5.92% | 3 | 5 | 72.41% |
| TSLA231117C00125000 | 2023-03-16 10:32AM EDT | 2023-11-17 | 69.75 | 71.30 | 72.50 | 0.00 | - | 4 | 114 | 72.47% |
| TSLA231215C00125000 | 2023-03-20 9:55AM EDT | 2023-12-15 | 70.10 | 72.30 | 73.75 | -4.80 | -6.41% | 5 | 659 | 71.39% |
| TSLA240119C00125000 | 2023-03-15 1:07PM EDT | 2024-01-19 | 70.21 | 74.35 | 75.05 | 0.00 | - | 39 | 2,319 | 71.01% |
| TSLA240315C00125000 | 2023-03-15 11:25AM EDT | 2024-03-15 | 75.00 | 76.85 | 77.70 | 0.00 | - | 1 | 836 | 70.61% |
| TSLA240621C00125000 | 2023-03-10 10:41AM EDT | 2024-06-21 | 69.35 | 80.25 | 81.90 | 0.00 | - | 8 | 166 | 69.49% |
| TSLA240920C00125000 | 2023-03-16 11:44AM EDT | 2024-09-20 | 84.76 | 83.20 | 85.35 | 0.00 | - | 2 | 313 | 68.73% |
| TSLA250117C00125000 | 2023-03-20 11:36AM EDT | 2025-01-17 | 90.00 | 86.65 | 88.95 | -0.35 | -0.39% | 1 | 2,148 | 67.54% |
| TSLA250620C00125000 | 2023-03-20 10:47AM EDT | 2025-06-20 | 94.23 | 91.90 | 94.55 | +0.63 | +0.67% | 1 | 494 | 68.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324P00125000 | 2023-03-20 1:18PM EDT | 2023-03-24 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 2,324 | 4,146 | 119.53% |
| TSLA230331P00125000 | 2023-03-20 3:57PM EDT | 2023-03-31 | 0.07 | 0.07 | 0.08 | -0.09 | -56.25% | 1,403 | 2,900 | 89.45% |
| TSLA230406P00125000 | 2023-03-20 3:44PM EDT | 2023-04-06 | 0.25 | 0.23 | 0.26 | -0.13 | -34.21% | 190 | 845 | 86.13% |
| TSLA230414P00125000 | 2023-03-20 12:59PM EDT | 2023-04-14 | 0.49 | 0.42 | 0.45 | -0.18 | -26.87% | 145 | 425 | 78.91% |
| TSLA230421P00125000 | 2023-03-20 3:54PM EDT | 2023-04-21 | 0.84 | 0.83 | 0.92 | -0.36 | -30.00% | 207 | 12,169 | 80.27% |
| TSLA230428P00125000 | 2023-03-20 3:54PM EDT | 2023-04-28 | 1.14 | 1.14 | 1.24 | -0.47 | -29.19% | 45 | 547 | 78.03% |
| TSLA230519P00125000 | 2023-03-20 3:50PM EDT | 2023-05-19 | 2.17 | 2.16 | 2.20 | -0.50 | -18.73% | 125 | 3,386 | 73.56% |
| TSLA230616P00125000 | 2023-03-20 3:06PM EDT | 2023-06-16 | 3.45 | 3.35 | 3.45 | -0.57 | -14.18% | 82 | 8,636 | 69.32% |
| TSLA230721P00125000 | 2023-03-20 3:07PM EDT | 2023-07-21 | 5.05 | 5.00 | 5.20 | -0.80 | -13.68% | 96 | 2,509 | 67.20% |
| TSLA230818P00125000 | 2023-03-20 3:05PM EDT | 2023-08-18 | 6.28 | 6.10 | 6.35 | -0.87 | -12.17% | 1 | 312 | 65.29% |
| TSLA230915P00125000 | 2023-03-20 3:05PM EDT | 2023-09-15 | 7.30 | 7.15 | 7.30 | -0.80 | -9.88% | 14 | 6,553 | 63.56% |
| TSLA231020P00125000 | 2023-03-20 10:03AM EDT | 2023-10-20 | 9.30 | 7.80 | 8.85 | -0.30 | -3.13% | 1 | 2,307 | 61.61% |
| TSLA231117P00125000 | 2023-03-16 11:57AM EDT | 2023-11-17 | 9.71 | 9.65 | 9.90 | 0.00 | - | 3 | 20 | 62.07% |
| TSLA231215P00125000 | 2023-03-20 3:22PM EDT | 2023-12-15 | 10.79 | 10.55 | 10.80 | -0.86 | -7.38% | 4 | 1,607 | 61.13% |
| TSLA240119P00125000 | 2023-03-20 9:59AM EDT | 2024-01-19 | 12.52 | 11.60 | 11.90 | +0.72 | +6.10% | 7 | 13,687 | 60.12% |
| TSLA240315P00125000 | 2023-03-20 11:15AM EDT | 2024-03-15 | 13.45 | 13.40 | 13.75 | +0.05 | +0.37% | 8 | 1,792 | 59.24% |
| TSLA240621P00125000 | 2023-03-16 11:59AM EDT | 2024-06-21 | 15.84 | 14.70 | 16.45 | 0.00 | - | 1 | 2,249 | 56.31% |
| TSLA240920P00125000 | 2023-03-17 3:25PM EDT | 2024-09-20 | 19.25 | 18.15 | 18.60 | 0.00 | - | 1 | 1,262 | 56.17% |
| TSLA250117P00125000 | 2023-03-20 2:44PM EDT | 2025-01-17 | 21.00 | 20.80 | 21.30 | -0.05 | -0.24% | 1 | 1,267 | 54.96% |
| TSLA250620P00125000 | 2023-03-20 3:32PM EDT | 2025-06-20 | 24.00 | 23.15 | 24.25 | -0.74 | -2.99% | 5 | 429 | 53.13% |
© 2023 Yahoo. Todos los derechos reservados.
