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
26.133,96 -175,03 (-0,67%)
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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324C00145000 | 2023-03-20 3:51PM EDT | 2023-03-24 | 38.94 | 37.70 | 39.05 | +3.99 | +11.42% | 20 | 503 | 96.09% |
| TSLA230331C00145000 | 2023-03-20 3:59PM EDT | 2023-03-31 | 38.74 | 38.45 | 39.00 | +2.85 | +7.94% | 4 | 356 | 78.22% |
| TSLA230406C00145000 | 2023-03-20 11:56AM EDT | 2023-04-06 | 40.50 | 39.15 | 39.75 | +3.73 | +10.14% | 1 | 83 | 78.88% |
| TSLA230414C00145000 | 2023-03-20 3:41PM EDT | 2023-04-14 | 40.42 | 39.90 | 40.40 | +3.42 | +9.24% | 5 | 32 | 74.51% |
| TSLA230421C00145000 | 2023-03-20 2:26PM EDT | 2023-04-21 | 41.80 | 40.10 | 41.55 | +2.80 | +7.18% | 63 | 2,117 | 72.66% |
| TSLA230428C00145000 | 2023-03-20 10:31AM EDT | 2023-04-28 | 44.45 | 41.05 | 42.95 | +1.35 | +3.13% | 2 | 19 | 75.09% |
| TSLA230519C00145000 | 2023-03-20 3:58PM EDT | 2023-05-19 | 44.11 | 44.00 | 44.55 | +2.13 | +5.07% | 20 | 2,460 | 73.28% |
| TSLA230616C00145000 | 2023-03-20 3:07PM EDT | 2023-06-16 | 47.13 | 46.35 | 47.15 | +3.13 | +7.11% | 9 | 2,106 | 70.80% |
| TSLA230721C00145000 | 2023-03-20 3:58PM EDT | 2023-07-21 | 49.88 | 49.15 | 50.35 | +2.12 | +4.44% | 11 | 1,037 | 69.75% |
| TSLA230818C00145000 | 2023-03-17 11:22AM EDT | 2023-08-18 | 48.66 | 50.95 | 52.65 | 0.00 | - | 5 | 15 | 68.82% |
| TSLA230915C00145000 | 2023-03-17 12:24PM EDT | 2023-09-15 | 51.00 | 53.15 | 54.35 | 0.00 | - | 2 | 346 | 68.23% |
| TSLA231020C00145000 | 2023-03-16 12:33PM EDT | 2023-10-20 | 57.20 | 54.90 | 57.35 | 0.00 | - | 12 | 17 | 67.90% |
| TSLA231117C00145000 | 2023-03-17 10:34AM EDT | 2023-11-17 | 56.25 | 57.20 | 58.75 | 0.00 | - | 1 | 49 | 67.84% |
| TSLA231215C00145000 | 2023-03-20 12:56PM EDT | 2023-12-15 | 59.20 | 58.80 | 60.25 | -0.80 | -1.33% | 6 | 564 | 67.38% |
| TSLA240119C00145000 | 2023-03-20 2:11PM EDT | 2024-01-19 | 61.15 | 61.15 | 61.80 | +2.28 | +3.87% | 1 | 774 | 67.11% |
| TSLA240315C00145000 | 2023-03-20 1:29PM EDT | 2024-03-15 | 64.25 | 64.05 | 64.75 | -15.65 | -19.59% | 2 | 373 | 66.78% |
| TSLA240621C00145000 | 2023-03-17 10:43AM EDT | 2024-06-21 | 66.69 | 68.40 | 69.50 | 0.00 | - | 3 | 616 | 66.25% |
| TSLA240920C00145000 | 2023-03-14 9:35AM EDT | 2024-09-20 | 72.15 | 72.10 | 73.40 | 0.00 | - | 1 | 1,295 | 65.90% |
| TSLA250117C00145000 | 2023-03-20 11:14AM EDT | 2025-01-17 | 78.81 | 75.75 | 78.00 | +3.66 | +4.87% | 1 | 678 | 65.08% |
| TSLA250620C00145000 | 2023-03-13 9:41AM EDT | 2025-06-20 | 67.65 | 81.55 | 84.25 | 0.00 | - | 30 | 416 | 65.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324P00145000 | 2023-03-20 3:47PM EDT | 2023-03-24 | 0.05 | 0.05 | 0.07 | -0.10 | -66.67% | 3,643 | 5,221 | 86.72% |
| TSLA230331P00145000 | 2023-03-20 3:52PM EDT | 2023-03-31 | 0.30 | 0.29 | 0.31 | -0.26 | -46.43% | 843 | 4,077 | 71.68% |
| TSLA230406P00145000 | 2023-03-20 3:40PM EDT | 2023-04-06 | 0.93 | 0.90 | 1.06 | -0.42 | -31.11% | 977 | 1,607 | 75.00% |
| TSLA230414P00145000 | 2023-03-20 3:56PM EDT | 2023-04-14 | 1.48 | 1.46 | 1.53 | -0.56 | -27.45% | 114 | 774 | 69.60% |
| TSLA230421P00145000 | 2023-03-20 3:59PM EDT | 2023-04-21 | 2.47 | 2.44 | 2.51 | -0.73 | -22.81% | 578 | 6,616 | 71.75% |
| TSLA230428P00145000 | 2023-03-20 3:56PM EDT | 2023-04-28 | 3.10 | 3.00 | 3.20 | -0.80 | -20.51% | 22 | 115 | 70.22% |
| TSLA230519P00145000 | 2023-03-20 3:58PM EDT | 2023-05-19 | 4.94 | 4.85 | 5.00 | -1.01 | -16.97% | 456 | 3,152 | 67.46% |
| TSLA230616P00145000 | 2023-03-20 3:56PM EDT | 2023-06-16 | 6.75 | 6.70 | 6.85 | -1.04 | -13.35% | 164 | 2,713 | 63.83% |
| TSLA230721P00145000 | 2023-03-20 11:05AM EDT | 2023-07-21 | 9.10 | 9.15 | 9.40 | -1.14 | -11.13% | 142 | 2,330 | 62.57% |
| TSLA230818P00145000 | 2023-03-20 11:34AM EDT | 2023-08-18 | 10.50 | 10.65 | 11.00 | -1.35 | -11.39% | 1 | 748 | 61.07% |
| TSLA230915P00145000 | 2023-03-20 3:45PM EDT | 2023-09-15 | 12.20 | 12.05 | 12.40 | -1.30 | -9.63% | 70 | 3,518 | 59.81% |
| TSLA231020P00145000 | 2023-03-20 3:28PM EDT | 2023-10-20 | 14.27 | 13.95 | 14.35 | -1.25 | -8.05% | 12 | 228 | 59.29% |
| TSLA231117P00145000 | 2023-03-14 3:21PM EDT | 2023-11-17 | 16.30 | 15.25 | 15.70 | 0.00 | - | 1 | 34 | 58.68% |
| TSLA231215P00145000 | 2023-03-20 11:55AM EDT | 2023-12-15 | 16.45 | 16.40 | 16.70 | -1.55 | -8.61% | 441 | 1,051 | 57.79% |
| TSLA240119P00145000 | 2023-03-20 3:32PM EDT | 2024-01-19 | 17.90 | 16.75 | 18.00 | +0.05 | +0.28% | 4 | 836 | 55.98% |
| TSLA240315P00145000 | 2023-03-20 10:57AM EDT | 2024-03-15 | 19.70 | 19.75 | 20.20 | -1.60 | -7.51% | 2 | 565 | 56.04% |
| TSLA240621P00145000 | 2023-03-20 12:12PM EDT | 2024-06-21 | 23.40 | 22.90 | 23.50 | +0.40 | +1.74% | 6 | 284 | 54.72% |
| TSLA240920P00145000 | 2023-03-13 10:38AM EDT | 2024-09-20 | 28.95 | 25.50 | 26.00 | 0.00 | - | 2 | 364 | 53.59% |
| TSLA250117P00145000 | 2023-03-17 3:50PM EDT | 2025-01-17 | 30.13 | 28.45 | 29.10 | 0.00 | - | 3 | 1,006 | 52.46% |
| TSLA250620P00145000 | 2023-03-20 9:53AM EDT | 2025-06-20 | 33.03 | 31.30 | 32.65 | -0.17 | -0.51% | 3 | 572 | 51.00% |
© 2023 Yahoo. Todos los derechos reservados.
