Mercados españoles abiertos en 6 hrs 4 min
S&P 500
3.971,27 -6,26 (-0,16%) Nasdaq
11.716,08 -52,76 (-0,45%) NIKKEI 225
27.571,53 +53,28 (+0,19%) Dólar/Euro
1,0852 +0,0005 (+0,04%) Petróleo Brent
79,10 +0,45 (+0,57%) Bitcoin EUR
25.161,73 +301,27 (+1,21%)
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:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331C00135000 | 2023-03-28 3:42PM EDT | 2023-03-31 | 54.15 | 54.10 | 54.40 | -3.95 | -6.80% | 16 | 164 | 154.69% |
| TSLA230406C00135000 | 2023-03-28 3:42PM EDT | 2023-04-06 | 54.40 | 54.30 | 54.65 | -4.45 | -7.56% | 6 | 181 | 111.33% |
| TSLA230414C00135000 | 2023-03-28 2:28PM EDT | 2023-04-14 | 52.99 | 54.60 | 54.95 | -3.71 | -6.54% | 3 | 42 | 92.19% |
| TSLA230421C00135000 | 2023-03-28 1:24PM EDT | 2023-04-21 | 53.24 | 55.25 | 55.60 | -5.11 | -8.76% | 17 | 1,512 | 91.11% |
| TSLA230428C00135000 | 2023-03-28 10:18AM EDT | 2023-04-28 | 56.52 | 55.75 | 56.20 | -3.16 | -5.29% | 4 | 9 | 87.87% |
| TSLA230505C00135000 | 2023-03-28 3:57PM EDT | 2023-05-05 | 56.40 | 55.60 | 57.35 | -4.56 | -7.48% | 3 | 4 | 84.89% |
| TSLA230519C00135000 | 2023-03-28 2:28PM EDT | 2023-05-19 | 55.87 | 57.35 | 57.75 | -5.63 | -9.15% | 3 | 2,014 | 81.43% |
| TSLA230616C00135000 | 2023-03-28 12:57PM EDT | 2023-06-16 | 56.57 | 59.35 | 59.80 | -6.11 | -9.75% | 24 | 2,710 | 77.13% |
| TSLA230721C00135000 | 2023-03-28 9:42AM EDT | 2023-07-21 | 61.40 | 62.05 | 62.50 | -6.07 | -9.00% | 21 | 1,030 | 75.48% |
| TSLA230818C00135000 | 2023-03-28 1:33PM EDT | 2023-08-18 | 62.50 | 63.85 | 64.30 | -6.60 | -9.55% | 17 | 7 | 73.87% |
| TSLA230915C00135000 | 2023-03-28 2:04PM EDT | 2023-09-15 | 64.42 | 65.55 | 66.05 | -4.39 | -6.38% | 1 | 249 | 72.76% |
| TSLA231020C00135000 | 2023-03-28 2:37PM EDT | 2023-10-20 | 66.57 | 67.60 | 68.60 | +4.47 | +7.20% | 3 | 44 | 72.42% |
| TSLA231117C00135000 | 2023-03-24 2:06PM EDT | 2023-11-17 | 69.85 | 69.35 | 70.15 | 0.00 | - | 4 | 85 | 71.98% |
| TSLA231215C00135000 | 2023-03-28 9:42AM EDT | 2023-12-15 | 70.38 | 70.80 | 71.60 | -3.27 | -4.44% | 1 | 762 | 71.32% |
| TSLA240119C00135000 | 2023-03-27 10:16AM EDT | 2024-01-19 | 72.00 | 72.60 | 73.40 | -6.64 | -8.44% | 1 | 1,190 | 70.79% |
| TSLA240315C00135000 | 2023-03-16 1:15PM EDT | 2024-03-15 | 71.85 | 75.30 | 76.40 | 0.00 | - | 5 | 190 | 70.40% |
| TSLA240621C00135000 | 2023-03-22 11:37AM EDT | 2024-06-21 | 87.50 | 79.45 | 80.70 | 0.00 | - | 2 | 110 | 69.37% |
| TSLA240920C00135000 | 2023-03-20 11:34AM EDT | 2024-09-20 | 80.30 | 83.10 | 84.40 | 0.00 | - | 1 | 595 | 68.88% |
| TSLA250117C00135000 | 2023-03-24 9:46AM EDT | 2025-01-17 | 88.00 | 87.80 | 88.65 | 0.00 | - | 1 | 5,688 | 68.56% |
| TSLA250620C00135000 | 2023-03-28 2:20PM EDT | 2025-06-20 | 91.70 | 92.65 | 93.75 | -1.10 | -1.19% | 1 | 4,580 | 67.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331P00135000 | 2023-03-28 3:56PM EDT | 2023-03-31 | 0.01 | 0.01 | 0.02 | 0.00 | - | 95 | 3,108 | 132.81% |
| TSLA230406P00135000 | 2023-03-28 3:40PM EDT | 2023-04-06 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 162 | 1,453 | 93.36% |
| TSLA230414P00135000 | 2023-03-28 3:37PM EDT | 2023-04-14 | 0.29 | 0.27 | 0.29 | 0.00 | - | 349 | 1,256 | 80.76% |
| TSLA230421P00135000 | 2023-03-28 3:52PM EDT | 2023-04-21 | 0.75 | 0.73 | 0.75 | -0.03 | -3.85% | 303 | 3,682 | 81.35% |
| TSLA230428P00135000 | 2023-03-28 3:53PM EDT | 2023-04-28 | 1.17 | 1.15 | 1.19 | -0.04 | -3.31% | 121 | 288 | 79.15% |
| TSLA230505P00135000 | 2023-03-28 3:56PM EDT | 2023-05-05 | 1.50 | 1.39 | 1.65 | +0.50 | +50.00% | 7 | 37 | 76.17% |
| TSLA230519P00135000 | 2023-03-28 3:57PM EDT | 2023-05-19 | 2.40 | 2.38 | 2.42 | +0.13 | +5.73% | 529 | 20,197 | 73.61% |
| TSLA230616P00135000 | 2023-03-28 1:36PM EDT | 2023-06-16 | 4.20 | 3.80 | 3.90 | +0.47 | +12.60% | 38 | 2,754 | 68.63% |
| TSLA230721P00135000 | 2023-03-28 2:28PM EDT | 2023-07-21 | 6.28 | 5.85 | 6.00 | +0.78 | +14.18% | 19 | 3,275 | 66.69% |
| TSLA230818P00135000 | 2023-03-28 10:58AM EDT | 2023-08-18 | 7.55 | 7.20 | 7.40 | +0.07 | +0.94% | 10 | 3,013 | 64.91% |
| TSLA230915P00135000 | 2023-03-28 3:43PM EDT | 2023-09-15 | 8.50 | 8.40 | 8.55 | +0.35 | +4.29% | 17 | 1,566 | 63.17% |
| TSLA231020P00135000 | 2023-03-27 12:32PM EDT | 2023-10-20 | 10.05 | 10.15 | 10.35 | 0.00 | - | 5 | 221 | 62.58% |
| TSLA231117P00135000 | 2023-03-22 3:11PM EDT | 2023-11-17 | 10.75 | 11.35 | 11.55 | 0.00 | - | 3 | 282 | 61.81% |
| TSLA231215P00135000 | 2023-03-28 1:03PM EDT | 2023-12-15 | 12.95 | 12.35 | 12.50 | +0.65 | +5.28% | 1 | 7,289 | 60.74% |
| TSLA240119P00135000 | 2023-03-27 11:59AM EDT | 2024-01-19 | 13.20 | 13.55 | 13.75 | 0.00 | - | 5 | 2,251 | 59.76% |
| TSLA240315P00135000 | 2023-03-24 9:34AM EDT | 2024-03-15 | 16.05 | 15.50 | 15.75 | 0.00 | - | 4 | 879 | 58.75% |
| TSLA240621P00135000 | 2023-03-28 12:28PM EDT | 2024-06-21 | 18.87 | 18.45 | 18.70 | +1.37 | +7.83% | 3 | 437 | 57.07% |
| TSLA240920P00135000 | 2023-03-23 2:32PM EDT | 2024-09-20 | 21.05 | 20.90 | 21.45 | 0.00 | - | 1 | 282 | 56.09% |
| TSLA250117P00135000 | 2023-03-23 2:49PM EDT | 2025-01-17 | 24.53 | 23.90 | 24.40 | 0.00 | - | 2 | 758 | 54.93% |
| TSLA250620P00135000 | 2023-03-28 2:02PM EDT | 2025-06-20 | 27.31 | 26.85 | 27.50 | +0.73 | +2.75% | 10 | 395 | 53.24% |
© 2023 Yahoo. Todos los derechos reservados.
