Mercados españoles abiertos en 7 hrs 24 min
S&P 500
3.971,27 -6,26 (-0,16%) Nasdaq
11.716,08 -52,76 (-0,45%) NIKKEI 225
27.518,25 +41,38 (+0,15%) Dólar/Euro
1,0841 -0,0006 (-0,05%) Petróleo Brent
78,82 +0,17 (+0,22%) Bitcoin EUR
25.156,66 +98,31 (+0,39%)
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:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331C00140000 | 2023-03-28 2:09PM EDT | 2023-03-31 | 47.73 | 49.15 | 49.45 | -5.18 | -9.79% | 13 | 519 | 130.86% |
| TSLA230406C00140000 | 2023-03-28 2:06PM EDT | 2023-04-06 | 48.00 | 49.35 | 49.70 | -4.53 | -8.62% | 6 | 101 | 98.44% |
| TSLA230414C00140000 | 2023-03-28 3:48PM EDT | 2023-04-14 | 49.61 | 49.75 | 50.10 | -3.89 | -7.27% | 91 | 72 | 85.35% |
| TSLA230421C00140000 | 2023-03-28 3:51PM EDT | 2023-04-21 | 50.75 | 50.50 | 50.85 | -3.39 | -6.26% | 67 | 4,188 | 85.30% |
| TSLA230428C00140000 | 2023-03-28 3:45PM EDT | 2023-04-28 | 50.85 | 51.10 | 51.55 | -1.64 | -3.12% | 9 | 77 | 83.15% |
| TSLA230505C00140000 | 2023-03-28 3:57PM EDT | 2023-05-05 | 51.92 | 51.05 | 52.80 | +0.01 | +0.02% | 7 | 3 | 81.03% |
| TSLA230519C00140000 | 2023-03-28 1:24PM EDT | 2023-05-19 | 51.16 | 52.95 | 53.35 | -9.12 | -15.13% | 3 | 2,066 | 78.37% |
| TSLA230616C00140000 | 2023-03-28 2:58PM EDT | 2023-06-16 | 54.00 | 55.20 | 55.55 | -4.43 | -7.58% | 9 | 7,201 | 74.73% |
| TSLA230721C00140000 | 2023-03-28 10:35AM EDT | 2023-07-21 | 57.47 | 58.05 | 58.60 | -3.22 | -5.31% | 2 | 6,732 | 73.63% |
| TSLA230818C00140000 | 2023-03-28 3:23PM EDT | 2023-08-18 | 59.80 | 60.00 | 60.60 | -1.50 | -2.45% | 6 | 40 | 72.39% |
| TSLA230915C00140000 | 2023-03-28 2:11PM EDT | 2023-09-15 | 61.15 | 61.80 | 62.35 | -7.85 | -11.38% | 25 | 1,690 | 71.26% |
| TSLA231020C00140000 | 2023-03-28 2:24PM EDT | 2023-10-20 | 63.05 | 63.95 | 65.00 | -4.70 | -6.94% | 16 | 116 | 70.98% |
| TSLA231117C00140000 | 2023-03-28 2:04PM EDT | 2023-11-17 | 64.98 | 65.85 | 66.65 | -5.57 | -7.90% | 1 | 129 | 70.73% |
| TSLA231215C00140000 | 2023-03-28 2:32PM EDT | 2023-12-15 | 66.13 | 67.35 | 68.15 | -3.97 | -5.66% | 4 | 1,016 | 70.11% |
| TSLA240119C00140000 | 2023-03-28 3:15PM EDT | 2024-01-19 | 69.11 | 69.20 | 70.05 | -2.94 | -4.08% | 8 | 4,962 | 69.64% |
| TSLA240315C00140000 | 2023-03-28 3:02PM EDT | 2024-03-15 | 71.60 | 72.05 | 73.20 | -0.94 | -1.30% | 6 | 297 | 69.39% |
| TSLA240621C00140000 | 2023-03-28 12:37PM EDT | 2024-06-21 | 75.08 | 76.40 | 77.65 | -6.77 | -8.27% | 1 | 1,497 | 68.50% |
| TSLA240920C00140000 | 2023-03-27 3:10PM EDT | 2024-09-20 | 84.30 | 80.15 | 81.50 | 0.00 | - | 4 | 1,104 | 68.08% |
| TSLA250117C00140000 | 2023-03-28 12:46PM EDT | 2025-01-17 | 83.13 | 85.05 | 85.90 | -2.92 | -3.39% | 3 | 8,738 | 67.86% |
| TSLA250620C00140000 | 2023-03-27 2:21PM EDT | 2025-06-20 | 93.85 | 90.05 | 91.15 | 0.00 | - | 7 | 981 | 67.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331P00140000 | 2023-03-28 2:49PM EDT | 2023-03-31 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 128 | 6,461 | 103.91% |
| TSLA230406P00140000 | 2023-03-28 3:59PM EDT | 2023-04-06 | 0.13 | 0.12 | 0.13 | -0.05 | -27.78% | 465 | 1,942 | 84.38% |
| TSLA230414P00140000 | 2023-03-28 3:59PM EDT | 2023-04-14 | 0.38 | 0.38 | 0.40 | -0.02 | -5.00% | 190 | 1,571 | 75.39% |
| TSLA230421P00140000 | 2023-03-28 3:58PM EDT | 2023-04-21 | 1.00 | 0.99 | 1.01 | -0.04 | -3.85% | 832 | 8,767 | 77.54% |
| TSLA230428P00140000 | 2023-03-28 3:59PM EDT | 2023-04-28 | 1.55 | 1.46 | 1.55 | +0.13 | +9.15% | 173 | 748 | 75.68% |
| TSLA230505P00140000 | 2023-03-28 2:47PM EDT | 2023-05-05 | 2.14 | 1.82 | 2.13 | +0.21 | +10.88% | 292 | 35 | 73.71% |
| TSLA230519P00140000 | 2023-03-28 3:57PM EDT | 2023-05-19 | 2.95 | 2.92 | 2.98 | -0.01 | -0.34% | 4,247 | 9,218 | 71.18% |
| TSLA230616P00140000 | 2023-03-28 3:55PM EDT | 2023-06-16 | 4.60 | 4.55 | 4.65 | +0.06 | +1.32% | 239 | 8,381 | 66.83% |
| TSLA230721P00140000 | 2023-03-28 3:50PM EDT | 2023-07-21 | 6.92 | 6.80 | 6.95 | +0.17 | +2.52% | 150 | 4,790 | 65.18% |
| TSLA230818P00140000 | 2023-03-28 12:36PM EDT | 2023-08-18 | 8.80 | 8.30 | 8.45 | +0.65 | +7.98% | 1 | 2,631 | 63.61% |
| TSLA230915P00140000 | 2023-03-28 3:23PM EDT | 2023-09-15 | 9.78 | 9.55 | 9.75 | +0.43 | +4.60% | 76 | 4,195 | 62.01% |
| TSLA231020P00140000 | 2023-03-27 1:48PM EDT | 2023-10-20 | 11.13 | 11.45 | 11.65 | 0.00 | - | 4 | 878 | 61.54% |
| TSLA231117P00140000 | 2023-03-28 3:57PM EDT | 2023-11-17 | 12.80 | 12.70 | 12.90 | +0.64 | +5.26% | 8 | 207 | 60.78% |
| TSLA231215P00140000 | 2023-03-28 3:03PM EDT | 2023-12-15 | 14.10 | 13.80 | 13.95 | +0.75 | +5.62% | 80 | 2,622 | 59.87% |
| TSLA240119P00140000 | 2023-03-28 3:24PM EDT | 2024-01-19 | 15.08 | 15.05 | 15.20 | +0.36 | +2.45% | 109 | 5,254 | 58.85% |
| TSLA240315P00140000 | 2023-03-27 11:24AM EDT | 2024-03-15 | 16.40 | 17.10 | 17.40 | 0.00 | - | 152 | 445 | 58.01% |
| TSLA240621P00140000 | 2023-03-28 12:35PM EDT | 2024-06-21 | 20.75 | 20.15 | 20.50 | +0.65 | +3.23% | 2 | 2,224 | 56.39% |
| TSLA240920P00140000 | 2023-03-22 12:46PM EDT | 2024-09-20 | 21.45 | 22.70 | 23.25 | 0.00 | - | 6 | 349 | 55.38% |
| TSLA250117P00140000 | 2023-03-28 12:35PM EDT | 2025-01-17 | 26.40 | 25.80 | 26.35 | +0.85 | +3.33% | 4 | 6,399 | 54.29% |
| TSLA250620P00140000 | 2023-03-27 11:49AM EDT | 2025-06-20 | 28.50 | 29.00 | 29.60 | 0.00 | - | 3 | 1,243 | 52.77% |
© 2023 Yahoo. Todos los derechos reservados.
