Mercados españoles abiertos en 8 hrs 42 min
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
1,0728 +0,0057 (+0,54%) Petróleo Brent
73,72 -0,07 (-0,09%) Bitcoin EUR
26.002,39 -328,26 (-1,25%)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324C00155000 | 2023-03-20 3:50PM EDT | 2023-03-24 | 29.00 | 27.40 | 28.70 | +3.37 | +13.15% | 114 | 1,209 | 91.21% |
| TSLA230331C00155000 | 2023-03-20 2:40PM EDT | 2023-03-31 | 29.26 | 29.00 | 29.40 | +3.36 | +12.97% | 37 | 567 | 70.31% |
| TSLA230406C00155000 | 2023-03-20 12:31PM EDT | 2023-04-06 | 30.04 | 30.15 | 30.65 | +2.65 | +9.68% | 12 | 146 | 73.19% |
| TSLA230414C00155000 | 2023-03-20 3:39PM EDT | 2023-04-14 | 31.68 | 30.20 | 31.65 | +2.61 | +8.98% | 3 | 405 | 65.70% |
| TSLA230421C00155000 | 2023-03-20 2:59PM EDT | 2023-04-21 | 33.19 | 32.75 | 33.20 | +2.27 | +7.34% | 73 | 1,408 | 72.96% |
| TSLA230428C00155000 | 2023-03-17 3:28PM EDT | 2023-04-28 | 31.99 | 33.50 | 34.70 | 0.00 | - | 14 | 63 | 72.90% |
| TSLA230519C00155000 | 2023-03-20 3:54PM EDT | 2023-05-19 | 36.95 | 36.35 | 36.85 | +3.15 | +9.32% | 29 | 1,795 | 70.26% |
| TSLA230616C00155000 | 2023-03-17 3:56PM EDT | 2023-06-16 | 37.57 | 38.75 | 39.80 | 0.00 | - | 8 | 1,138 | 67.60% |
| TSLA230721C00155000 | 2023-03-20 3:58PM EDT | 2023-07-21 | 43.07 | 42.15 | 43.40 | +2.37 | +5.82% | 2 | 1,710 | 67.38% |
| TSLA230818C00155000 | 2023-03-17 10:34AM EDT | 2023-08-18 | 43.50 | 44.85 | 45.85 | 0.00 | - | 1 | 18 | 67.43% |
| TSLA230915C00155000 | 2023-03-16 9:40AM EDT | 2023-09-15 | 45.70 | 46.45 | 47.75 | 0.00 | - | 1 | 411 | 66.04% |
| TSLA231020C00155000 | 2023-03-16 9:53AM EDT | 2023-10-20 | 49.00 | 49.25 | 50.70 | 0.00 | - | 5 | 30 | 66.52% |
| TSLA231117C00155000 | 2023-03-20 12:18PM EDT | 2023-11-17 | 51.80 | 50.95 | 52.50 | -1.70 | -3.18% | 2 | 11 | 66.04% |
| TSLA231215C00155000 | 2023-03-16 11:26AM EDT | 2023-12-15 | 53.80 | 52.65 | 54.10 | 0.00 | - | 10 | 394 | 65.63% |
| TSLA240119C00155000 | 2023-03-20 10:54AM EDT | 2024-01-19 | 56.45 | 55.10 | 55.65 | +3.34 | +6.29% | 1 | 591 | 65.30% |
| TSLA240315C00155000 | 2023-03-20 10:16AM EDT | 2024-03-15 | 58.70 | 58.25 | 58.95 | -0.10 | -0.17% | 1 | 175 | 65.27% |
| TSLA240621C00155000 | 2023-03-17 11:21AM EDT | 2024-06-21 | 60.78 | 62.85 | 63.95 | 0.00 | - | 5 | 89 | 64.85% |
| TSLA240920C00155000 | 2023-03-16 10:21AM EDT | 2024-09-20 | 65.45 | 66.80 | 68.10 | 0.00 | - | 2 | 531 | 64.65% |
| TSLA250117C00155000 | 2023-03-15 3:00PM EDT | 2025-01-17 | 70.60 | 71.75 | 72.95 | 0.00 | - | 1 | 436 | 64.62% |
| TSLA250620C00155000 | 2023-03-17 11:43AM EDT | 2025-06-20 | 74.00 | 76.80 | 79.50 | 0.00 | - | 128 | 384 | 64.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324P00155000 | 2023-03-20 3:59PM EDT | 2023-03-24 | 0.15 | 0.14 | 0.15 | -0.27 | -64.29% | 9,800 | 5,064 | 73.83% |
| TSLA230331P00155000 | 2023-03-20 3:55PM EDT | 2023-03-31 | 0.74 | 0.72 | 0.75 | -0.53 | -41.73% | 1,933 | 2,929 | 65.87% |
| TSLA230406P00155000 | 2023-03-20 3:52PM EDT | 2023-04-06 | 1.83 | 1.81 | 1.98 | -0.74 | -28.79% | 237 | 1,725 | 70.22% |
| TSLA230414P00155000 | 2023-03-20 3:45PM EDT | 2023-04-14 | 2.63 | 2.69 | 2.77 | -1.04 | -28.34% | 281 | 1,469 | 66.19% |
| TSLA230421P00155000 | 2023-03-20 3:59PM EDT | 2023-04-21 | 4.08 | 4.00 | 4.15 | -1.05 | -20.47% | 1,583 | 5,822 | 68.57% |
| TSLA230428P00155000 | 2023-03-20 3:58PM EDT | 2023-04-28 | 4.90 | 4.00 | 5.05 | -1.05 | -17.65% | 70 | 161 | 65.06% |
| TSLA230519P00155000 | 2023-03-20 3:56PM EDT | 2023-05-19 | 7.10 | 7.05 | 7.20 | -1.21 | -14.56% | 134 | 1,989 | 64.86% |
| TSLA230616P00155000 | 2023-03-20 3:03PM EDT | 2023-06-16 | 9.35 | 9.25 | 9.40 | -1.40 | -13.02% | 137 | 3,690 | 61.66% |
| TSLA230721P00155000 | 2023-03-20 3:27PM EDT | 2023-07-21 | 12.25 | 12.05 | 13.00 | -1.09 | -8.17% | 432 | 3,183 | 61.65% |
| TSLA230818P00155000 | 2023-03-20 12:59PM EDT | 2023-08-18 | 14.15 | 13.75 | 14.10 | -0.85 | -5.67% | 5 | 1,291 | 59.32% |
| TSLA230915P00155000 | 2023-03-20 3:50PM EDT | 2023-09-15 | 15.27 | 15.00 | 15.65 | -1.43 | -8.56% | 12 | 1,947 | 57.82% |
| TSLA231020P00155000 | 2023-03-20 9:35AM EDT | 2023-10-20 | 19.74 | 16.30 | 17.80 | +1.19 | +6.42% | 2 | 151 | 56.61% |
| TSLA231117P00155000 | 2023-03-14 3:57PM EDT | 2023-11-17 | 19.45 | 18.75 | 19.25 | 0.00 | - | 206 | 206 | 57.16% |
| TSLA231215P00155000 | 2023-03-20 3:10PM EDT | 2023-12-15 | 20.29 | 19.90 | 21.30 | -1.11 | -5.19% | 17 | 1,097 | 57.14% |
| TSLA240119P00155000 | 2023-03-20 12:59PM EDT | 2024-01-19 | 21.90 | 21.00 | 21.70 | +0.70 | +3.30% | 8 | 1,595 | 55.11% |
| TSLA240315P00155000 | 2023-03-20 1:38PM EDT | 2024-03-15 | 24.10 | 23.60 | 24.15 | +0.21 | +0.88% | 3 | 344 | 54.78% |
| TSLA240621P00155000 | 2023-03-17 12:04PM EDT | 2024-06-21 | 28.75 | 26.95 | 27.55 | 0.00 | - | 1 | 546 | 53.46% |
| TSLA240920P00155000 | 2023-03-16 1:24PM EDT | 2024-09-20 | 29.30 | 29.75 | 30.20 | 0.00 | - | 2 | 360 | 52.44% |
| TSLA250117P00155000 | 2023-03-20 10:38AM EDT | 2025-01-17 | 32.75 | 32.95 | 33.50 | +0.25 | +0.77% | 2 | 879 | 51.45% |
| TSLA250620P00155000 | 2023-03-20 12:12PM EDT | 2025-06-20 | 36.84 | 35.85 | 37.40 | -1.35 | -3.53% | 5 | 199 | 50.09% |
© 2023 Yahoo. Todos los derechos reservados.
