Mercados españoles abiertos en 5 hrs 28 min
S&P 500
3.971,27 -6,26 (-0,16%) Nasdaq
11.716,08 -52,76 (-0,45%) NIKKEI 225
27.630,02 +111,77 (+0,41%) Dólar/Euro
1,0847 0,0000 (-0,00%) Petróleo Brent
79,05 +0,40 (+0,51%) Bitcoin EUR
25.273,69 +372,13 (+1,49%)
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:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331C00130000 | 2023-03-28 3:42PM EDT | 2023-03-31 | 59.15 | 59.10 | 59.40 | -2.70 | -4.37% | 32 | 115 | 170.31% |
| TSLA230406C00130000 | 2023-03-28 3:42PM EDT | 2023-04-06 | 59.30 | 59.30 | 59.60 | -3.40 | -5.42% | 32 | 87 | 120.31% |
| TSLA230414C00130000 | 2023-03-28 12:44PM EDT | 2023-04-14 | 57.15 | 59.55 | 59.85 | -4.25 | -6.92% | 3 | 37 | 98.24% |
| TSLA230421C00130000 | 2023-03-28 3:51PM EDT | 2023-04-21 | 60.25 | 60.05 | 60.40 | -2.75 | -4.37% | 54 | 3,182 | 95.39% |
| TSLA230428C00130000 | 2023-03-28 10:18AM EDT | 2023-04-28 | 61.26 | 60.45 | 60.90 | +1.38 | +2.30% | 4 | 13 | 91.26% |
| TSLA230519C00130000 | 2023-03-24 1:05PM EDT | 2023-05-19 | 62.49 | 61.85 | 62.25 | 0.00 | - | 18 | 3,006 | 83.97% |
| TSLA230616C00130000 | 2023-03-28 1:10PM EDT | 2023-06-16 | 61.70 | 63.60 | 64.15 | -3.90 | -5.95% | 1 | 3,635 | 79.19% |
| TSLA230721C00130000 | 2023-03-28 12:52PM EDT | 2023-07-21 | 63.30 | 66.15 | 66.60 | -6.70 | -9.57% | 14 | 1,626 | 77.30% |
| TSLA230818C00130000 | 2023-03-28 2:37PM EDT | 2023-08-18 | 66.44 | 67.80 | 68.35 | -8.86 | -11.77% | 2 | 23 | 75.59% |
| TSLA230915C00130000 | 2023-03-28 9:53AM EDT | 2023-09-15 | 69.54 | 69.35 | 69.90 | -1.75 | -2.45% | 38 | 1,027 | 74.12% |
| TSLA231020C00130000 | 2023-03-22 2:17PM EDT | 2023-10-20 | 78.55 | 71.30 | 72.25 | 0.00 | - | 1 | 58 | 73.62% |
| TSLA231117C00130000 | 2023-03-24 1:12PM EDT | 2023-11-17 | 73.52 | 72.95 | 73.75 | 0.00 | - | 34 | 43 | 73.14% |
| TSLA231215C00130000 | 2023-03-28 10:29AM EDT | 2023-12-15 | 74.48 | 74.35 | 75.10 | -6.52 | -8.05% | 1 | 751 | 72.42% |
| TSLA240119C00130000 | 2023-03-28 12:20PM EDT | 2024-01-19 | 75.05 | 75.95 | 76.95 | -5.30 | -6.60% | 3 | 4,985 | 71.85% |
| TSLA240315C00130000 | 2023-03-28 2:26PM EDT | 2024-03-15 | 77.50 | 78.60 | 79.45 | -8.10 | -9.46% | 1 | 1,605 | 71.08% |
| TSLA240621C00130000 | 2023-03-20 10:43AM EDT | 2024-06-21 | 79.86 | 82.55 | 83.80 | 0.00 | - | 1 | 832 | 70.15% |
| TSLA240920C00130000 | 2023-03-24 11:53AM EDT | 2024-09-20 | 86.45 | 86.05 | 87.60 | 0.00 | - | 2 | 646 | 69.78% |
| TSLA250117C00130000 | 2023-03-27 11:22AM EDT | 2025-01-17 | 95.78 | 90.65 | 91.45 | 0.00 | - | 1 | 5,657 | 69.24% |
| TSLA250620C00130000 | 2023-03-28 2:28PM EDT | 2025-06-20 | 94.30 | 95.30 | 96.35 | -7.80 | -7.64% | 3 | 2,543 | 68.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331P00130000 | 2023-03-28 12:55PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 63 | 4,145 | 131.25% |
| TSLA230406P00130000 | 2023-03-28 3:37PM EDT | 2023-04-06 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 140 | 2,665 | 98.44% |
| TSLA230414P00130000 | 2023-03-28 3:29PM EDT | 2023-04-14 | 0.22 | 0.20 | 0.21 | -0.01 | -4.35% | 706 | 1,210 | 84.38% |
| TSLA230421P00130000 | 2023-03-28 3:51PM EDT | 2023-04-21 | 0.57 | 0.55 | 0.57 | +0.01 | +1.79% | 387 | 8,957 | 84.13% |
| TSLA230428P00130000 | 2023-03-28 3:58PM EDT | 2023-04-28 | 0.91 | 0.89 | 0.91 | +0.04 | +4.60% | 85 | 623 | 81.45% |
| TSLA230505P00130000 | 2023-03-28 2:53PM EDT | 2023-05-05 | 1.30 | 1.09 | 1.34 | +0.13 | +11.11% | 156 | 270 | 78.61% |
| TSLA230519P00130000 | 2023-03-28 3:58PM EDT | 2023-05-19 | 1.94 | 1.90 | 1.95 | +0.02 | +1.04% | 319 | 5,926 | 75.24% |
| TSLA230616P00130000 | 2023-03-28 3:21PM EDT | 2023-06-16 | 3.25 | 3.15 | 3.25 | +0.15 | +4.84% | 163 | 9,881 | 70.03% |
| TSLA230721P00130000 | 2023-03-28 3:34PM EDT | 2023-07-21 | 5.13 | 5.00 | 5.15 | +0.08 | +1.58% | 116 | 2,565 | 67.93% |
| TSLA230818P00130000 | 2023-03-27 11:15AM EDT | 2023-08-18 | 6.00 | 6.25 | 6.40 | 0.00 | - | 2 | 148 | 66.00% |
| TSLA230915P00130000 | 2023-03-28 3:57PM EDT | 2023-09-15 | 7.40 | 7.35 | 7.50 | +0.20 | +2.78% | 21 | 5,030 | 64.23% |
| TSLA231020P00130000 | 2023-03-27 1:37PM EDT | 2023-10-20 | 8.85 | 8.90 | 9.15 | 0.00 | - | 6 | 100 | 63.42% |
| TSLA231117P00130000 | 2023-03-28 12:04PM EDT | 2023-11-17 | 10.23 | 10.05 | 10.30 | +0.08 | +0.79% | 13 | 251 | 62.68% |
| TSLA231215P00130000 | 2023-03-28 3:58PM EDT | 2023-12-15 | 11.10 | 11.00 | 11.20 | +0.10 | +0.91% | 51 | 11,808 | 61.59% |
| TSLA240119P00130000 | 2023-03-28 3:27PM EDT | 2024-01-19 | 12.43 | 12.15 | 12.35 | +0.23 | +1.89% | 42 | 12,047 | 60.55% |
| TSLA240315P00130000 | 2023-03-27 3:05PM EDT | 2024-03-15 | 13.57 | 14.00 | 14.25 | 0.00 | - | 7 | 601 | 59.50% |
| TSLA240621P00130000 | 2023-03-28 11:44AM EDT | 2024-06-21 | 16.95 | 16.80 | 17.05 | +0.69 | +4.24% | 14 | 1,840 | 57.73% |
| TSLA240920P00130000 | 2023-03-28 1:46PM EDT | 2024-09-20 | 19.80 | 19.15 | 19.70 | +0.50 | +2.59% | 4 | 904 | 56.73% |
| TSLA250117P00130000 | 2023-03-28 12:37PM EDT | 2025-01-17 | 22.50 | 22.00 | 22.55 | +1.40 | +6.64% | 1 | 7,394 | 55.51% |
| TSLA250620P00130000 | 2023-03-28 2:42PM EDT | 2025-06-20 | 25.85 | 25.00 | 25.65 | +1.57 | +6.47% | 6 | 1,684 | 53.95% |
© 2023 Yahoo. Todos los derechos reservados.
