Mercados españoles abiertos en 7 hrs 6 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
1,0844 -0,0004 (-0,03%) Petróleo Brent
78,82 +0,17 (+0,22%) Bitcoin EUR
25.168,59 +110,05 (+0,44%)
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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331C00150000 | 2023-03-28 3:59PM EDT | 2023-03-31 | 39.32 | 39.15 | 39.45 | -2.45 | -5.87% | 196 | 517 | 104.30% |
| TSLA230406C00150000 | 2023-03-28 3:36PM EDT | 2023-04-06 | 39.25 | 39.55 | 39.85 | -3.31 | -7.78% | 69 | 459 | 85.74% |
| TSLA230414C00150000 | 2023-03-28 3:57PM EDT | 2023-04-14 | 40.40 | 40.15 | 40.50 | -3.73 | -8.45% | 33 | 203 | 76.61% |
| TSLA230421C00150000 | 2023-03-28 3:57PM EDT | 2023-04-21 | 41.45 | 41.35 | 41.70 | -2.97 | -6.69% | 48 | 21,410 | 79.61% |
| TSLA230428C00150000 | 2023-03-28 3:40PM EDT | 2023-04-28 | 42.22 | 42.20 | 42.55 | -3.18 | -7.00% | 79 | 56 | 77.89% |
| TSLA230505C00150000 | 2023-03-24 3:37PM EDT | 2023-05-05 | 44.68 | 42.70 | 43.65 | 0.00 | - | 50 | 31 | 76.40% |
| TSLA230519C00150000 | 2023-03-28 3:59PM EDT | 2023-05-19 | 44.75 | 44.55 | 44.90 | -3.38 | -7.02% | 15 | 4,023 | 74.47% |
| TSLA230616C00150000 | 2023-03-28 3:20PM EDT | 2023-06-16 | 46.89 | 47.15 | 47.55 | -2.16 | -4.40% | 162 | 12,188 | 71.36% |
| TSLA230721C00150000 | 2023-03-28 3:52PM EDT | 2023-07-21 | 50.77 | 50.50 | 51.00 | -3.33 | -6.16% | 47 | 3,378 | 70.78% |
| TSLA230818C00150000 | 2023-03-28 3:51PM EDT | 2023-08-18 | 52.84 | 52.70 | 53.15 | -2.06 | -3.75% | 2 | 65 | 69.67% |
| TSLA230915C00150000 | 2023-03-28 2:01PM EDT | 2023-09-15 | 53.60 | 54.70 | 55.15 | -3.65 | -6.38% | 95 | 33,794 | 68.82% |
| TSLA231020C00150000 | 2023-03-24 1:56PM EDT | 2023-10-20 | 57.64 | 57.10 | 58.20 | 0.00 | - | 6 | 110 | 68.93% |
| TSLA231117C00150000 | 2023-03-24 3:30PM EDT | 2023-11-17 | 61.01 | 59.15 | 60.00 | 0.00 | - | 4 | 84 | 68.75% |
| TSLA231215C00150000 | 2023-03-24 3:54PM EDT | 2023-12-15 | 61.90 | 60.80 | 61.40 | 0.00 | - | 4 | 1,473 | 68.02% |
| TSLA240119C00150000 | 2023-03-28 3:39PM EDT | 2024-01-19 | 62.95 | 62.80 | 63.70 | -3.25 | -4.91% | 27 | 15,520 | 67.89% |
| TSLA240315C00150000 | 2023-03-27 3:52PM EDT | 2024-03-15 | 69.20 | 66.15 | 66.75 | 0.00 | - | 1 | 1,528 | 67.72% |
| TSLA240621C00150000 | 2023-03-28 12:11PM EDT | 2024-06-21 | 70.46 | 70.90 | 71.70 | -5.21 | -6.89% | 2 | 4,418 | 67.22% |
| TSLA240920C00150000 | 2023-03-28 3:23PM EDT | 2024-09-20 | 75.00 | 74.95 | 75.80 | -2.40 | -3.10% | 18 | 1,434 | 66.93% |
| TSLA250117C00150000 | 2023-03-28 1:21PM EDT | 2025-01-17 | 78.60 | 79.75 | 80.60 | -4.49 | -5.40% | 16 | 11,332 | 66.65% |
| TSLA250620C00150000 | 2023-03-28 2:28PM EDT | 2025-06-20 | 84.21 | 85.10 | 86.20 | -7.34 | -8.02% | 50 | 1,504 | 66.31% |
| TSLA251219C00150000 | 2023-03-28 2:08PM EDT | 2025-12-19 | 89.75 | 87.60 | 93.25 | -2.99 | -3.22% | 2 | 3 | 64.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331P00150000 | 2023-03-28 3:59PM EDT | 2023-03-31 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1,111 | 8,729 | 86.72% |
| TSLA230406P00150000 | 2023-03-28 3:58PM EDT | 2023-04-06 | 0.28 | 0.27 | 0.29 | -0.09 | -24.32% | 3,287 | 4,095 | 76.56% |
| TSLA230414P00150000 | 2023-03-28 3:51PM EDT | 2023-04-14 | 0.80 | 0.77 | 0.80 | -0.07 | -8.05% | 1,096 | 2,269 | 70.17% |
| TSLA230421P00150000 | 2023-03-28 3:59PM EDT | 2023-04-21 | 1.79 | 1.77 | 1.82 | -0.06 | -3.24% | 2,501 | 40,791 | 73.58% |
| TSLA230428P00150000 | 2023-03-28 3:53PM EDT | 2023-04-28 | 2.50 | 2.50 | 2.60 | +0.09 | +3.73% | 377 | 715 | 72.36% |
| TSLA230505P00150000 | 2023-03-28 3:35PM EDT | 2023-05-05 | 3.20 | 3.10 | 3.40 | +0.15 | +4.92% | 150 | 87 | 71.06% |
| TSLA230519P00150000 | 2023-03-28 3:58PM EDT | 2023-05-19 | 4.50 | 4.40 | 4.50 | +0.20 | +4.65% | 2,656 | 10,231 | 68.32% |
| TSLA230616P00150000 | 2023-03-28 3:59PM EDT | 2023-06-16 | 6.50 | 6.40 | 6.50 | +0.10 | +1.56% | 4,589 | 17,583 | 64.25% |
| TSLA230721P00150000 | 2023-03-28 3:57PM EDT | 2023-07-21 | 9.24 | 9.10 | 9.25 | +0.49 | +5.60% | 1,726 | 5,410 | 63.05% |
| TSLA230818P00150000 | 2023-03-28 3:48PM EDT | 2023-08-18 | 10.99 | 10.80 | 11.00 | +0.56 | +5.37% | 25 | 1,163 | 61.65% |
| TSLA230915P00150000 | 2023-03-28 3:22PM EDT | 2023-09-15 | 12.46 | 12.30 | 12.45 | +0.48 | +4.01% | 185 | 12,144 | 60.27% |
| TSLA231020P00150000 | 2023-03-28 3:53PM EDT | 2023-10-20 | 14.45 | 14.35 | 14.60 | +0.67 | +4.86% | 32 | 2,142 | 59.85% |
| TSLA231117P00150000 | 2023-03-28 12:06PM EDT | 2023-11-17 | 16.00 | 15.75 | 16.00 | -0.20 | -1.23% | 3 | 1,467 | 59.19% |
| TSLA231215P00150000 | 2023-03-28 3:10PM EDT | 2023-12-15 | 17.25 | 16.90 | 17.10 | +0.85 | +5.18% | 38 | 12,760 | 58.23% |
| TSLA240119P00150000 | 2023-03-28 12:45PM EDT | 2024-01-19 | 19.01 | 18.30 | 18.55 | +1.21 | +6.80% | 80 | 23,238 | 57.40% |
| TSLA240315P00150000 | 2023-03-28 1:20PM EDT | 2024-03-15 | 21.30 | 20.55 | 20.85 | +0.85 | +4.16% | 2 | 4,389 | 56.58% |
| TSLA240621P00150000 | 2023-03-27 11:46AM EDT | 2024-06-21 | 23.15 | 23.90 | 24.25 | 0.00 | - | 4 | 10,076 | 55.17% |
| TSLA240920P00150000 | 2023-03-28 12:20PM EDT | 2024-09-20 | 27.15 | 26.60 | 27.20 | +0.95 | +3.63% | 1,102 | 2,848 | 54.21% |
| TSLA250117P00150000 | 2023-03-28 3:20PM EDT | 2025-01-17 | 30.22 | 29.90 | 30.45 | +0.22 | +0.73% | 48 | 12,836 | 53.17% |
| TSLA250620P00150000 | 2023-03-28 12:39PM EDT | 2025-06-20 | 33.96 | 33.20 | 34.15 | +0.86 | +2.60% | 1 | 1,711 | 51.81% |
| TSLA251219P00150000 | 2023-03-28 10:47AM EDT | 2025-12-19 | 37.21 | 35.20 | 40.00 | +2.21 | +6.31% | 1 | 47 | 50.85% |
© 2023 Yahoo. Todos los derechos reservados.
