Mercados españoles abiertos en 6 hrs 45 min
S&P 500
3.971,27 -6,26 (-0,16%) Nasdaq
11.716,08 -52,76 (-0,45%) NIKKEI 225
27.518,25 0,00 (0,00%) Dólar/Euro
1,0853 +0,0006 (+0,05%) Petróleo Brent
79,06 +0,41 (+0,52%) Bitcoin EUR
25.159,43 +150,75 (+0,60%)
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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331C00160000 | 2023-03-28 3:59PM EDT | 2023-03-31 | 29.40 | 29.15 | 29.45 | -2.93 | -9.06% | 275 | 1,197 | 90.63% |
| TSLA230406C00160000 | 2023-03-28 3:46PM EDT | 2023-04-06 | 29.83 | 30.00 | 30.30 | -2.89 | -8.83% | 97 | 1,151 | 80.81% |
| TSLA230414C00160000 | 2023-03-28 3:50PM EDT | 2023-04-14 | 31.15 | 31.05 | 31.35 | -3.22 | -9.37% | 44 | 706 | 72.93% |
| TSLA230421C00160000 | 2023-03-28 3:46PM EDT | 2023-04-21 | 32.60 | 32.85 | 33.10 | -3.80 | -10.44% | 58 | 3,939 | 77.08% |
| TSLA230428C00160000 | 2023-03-28 3:53PM EDT | 2023-04-28 | 34.10 | 33.90 | 34.25 | -1.67 | -4.67% | 18 | 103 | 75.37% |
| TSLA230505C00160000 | 2023-03-28 3:26PM EDT | 2023-05-05 | 34.40 | 34.25 | 35.85 | -8.82 | -20.41% | 1 | 1 | 73.80% |
| TSLA230519C00160000 | 2023-03-28 3:53PM EDT | 2023-05-19 | 36.93 | 36.75 | 37.05 | -2.72 | -6.86% | 57 | 3,361 | 71.94% |
| TSLA230616C00160000 | 2023-03-28 3:31PM EDT | 2023-06-16 | 39.27 | 39.70 | 40.05 | -3.79 | -8.80% | 12 | 6,117 | 68.86% |
| TSLA230721C00160000 | 2023-03-28 3:42PM EDT | 2023-07-21 | 43.85 | 43.50 | 43.95 | -0.19 | -0.43% | 15 | 2,035 | 68.67% |
| TSLA230818C00160000 | 2023-03-28 3:51PM EDT | 2023-08-18 | 46.35 | 45.90 | 46.40 | -3.30 | -6.65% | 4 | 60 | 67.79% |
| TSLA230915C00160000 | 2023-03-28 1:01PM EDT | 2023-09-15 | 45.82 | 48.05 | 48.50 | -6.63 | -12.64% | 12 | 3,641 | 66.91% |
| TSLA231020C00160000 | 2023-03-28 10:22AM EDT | 2023-10-20 | 51.29 | 50.70 | 51.80 | -3.46 | -6.32% | 4 | 38 | 67.21% |
| TSLA231117C00160000 | 2023-03-27 10:44AM EDT | 2023-11-17 | 57.00 | 52.90 | 53.55 | 0.00 | - | 17 | 239 | 66.93% |
| TSLA231215C00160000 | 2023-03-28 1:14PM EDT | 2023-12-15 | 53.25 | 54.65 | 55.30 | -5.68 | -9.64% | 60 | 2,879 | 66.49% |
| TSLA240119C00160000 | 2023-03-28 12:50PM EDT | 2024-01-19 | 55.29 | 57.10 | 57.50 | -5.00 | -8.29% | 13 | 2,640 | 66.48% |
| TSLA240315C00160000 | 2023-03-28 2:42PM EDT | 2024-03-15 | 59.55 | 60.50 | 60.95 | -6.83 | -10.29% | 2 | 245 | 66.44% |
| TSLA240621C00160000 | 2023-03-28 3:02PM EDT | 2024-06-21 | 65.00 | 65.60 | 66.15 | -6.45 | -9.03% | 5 | 756 | 66.08% |
| TSLA240920C00160000 | 2023-03-24 2:20PM EDT | 2024-09-20 | 70.58 | 69.70 | 70.55 | 0.00 | - | 25 | 406 | 65.82% |
| TSLA250117C00160000 | 2023-03-28 12:57PM EDT | 2025-01-17 | 72.73 | 74.75 | 75.60 | -5.37 | -6.88% | 5 | 4,651 | 65.62% |
| TSLA250620C00160000 | 2023-03-28 2:47PM EDT | 2025-06-20 | 79.90 | 80.40 | 81.50 | -4.20 | -4.99% | 23 | 2,080 | 65.40% |
| TSLA251219C00160000 | 2023-03-28 2:06PM EDT | 2025-12-19 | 85.42 | 83.20 | 88.75 | -1.85 | -2.12% | 2 | 1 | 64.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331P00160000 | 2023-03-28 3:59PM EDT | 2023-03-31 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 2,865 | 10,455 | 77.34% |
| TSLA230406P00160000 | 2023-03-28 3:59PM EDT | 2023-04-06 | 0.74 | 0.72 | 0.75 | -0.14 | -15.91% | 3,401 | 7,809 | 75.54% |
| TSLA230414P00160000 | 2023-03-28 3:59PM EDT | 2023-04-14 | 1.62 | 1.60 | 1.67 | -0.08 | -4.71% | 608 | 1,510 | 68.34% |
| TSLA230421P00160000 | 2023-03-28 3:59PM EDT | 2023-04-21 | 3.15 | 3.15 | 3.25 | 0.00 | - | 2,308 | 15,600 | 72.24% |
| TSLA230428P00160000 | 2023-03-28 3:52PM EDT | 2023-04-28 | 4.14 | 4.10 | 4.20 | +0.12 | +2.99% | 337 | 559 | 70.39% |
| TSLA230505P00160000 | 2023-03-28 3:05PM EDT | 2023-05-05 | 5.34 | 4.85 | 5.25 | +0.66 | +14.10% | 75 | 256 | 69.07% |
| TSLA230519P00160000 | 2023-03-28 3:58PM EDT | 2023-05-19 | 6.56 | 6.45 | 6.60 | +0.38 | +6.15% | 482 | 7,257 | 66.33% |
| TSLA230616P00160000 | 2023-03-28 3:57PM EDT | 2023-06-16 | 8.97 | 8.85 | 9.00 | +0.22 | +2.51% | 372 | 8,326 | 62.51% |
| TSLA230721P00160000 | 2023-03-28 3:22PM EDT | 2023-07-21 | 12.14 | 11.95 | 12.15 | +0.54 | +4.66% | 24 | 5,339 | 61.47% |
| TSLA230818P00160000 | 2023-03-28 3:42PM EDT | 2023-08-18 | 14.05 | 13.85 | 14.15 | +1.35 | +10.63% | 5 | 308 | 60.21% |
| TSLA230915P00160000 | 2023-03-28 3:22PM EDT | 2023-09-15 | 15.66 | 15.45 | 15.65 | +0.91 | +6.17% | 96 | 10,109 | 58.71% |
| TSLA231020P00160000 | 2023-03-28 3:14PM EDT | 2023-10-20 | 18.07 | 17.75 | 18.05 | +1.17 | +6.92% | 13 | 353 | 58.48% |
| TSLA231117P00160000 | 2023-03-27 12:16PM EDT | 2023-11-17 | 18.75 | 19.25 | 19.55 | 0.00 | - | 5 | 952 | 57.84% |
| TSLA231215P00160000 | 2023-03-28 3:58PM EDT | 2023-12-15 | 20.65 | 20.50 | 20.80 | +0.64 | +3.20% | 24 | 11,776 | 56.99% |
| TSLA240119P00160000 | 2023-03-28 1:10PM EDT | 2024-01-19 | 22.84 | 22.05 | 22.35 | +1.34 | +6.23% | 13 | 15,083 | 56.23% |
| TSLA240315P00160000 | 2023-03-28 12:28PM EDT | 2024-03-15 | 25.04 | 24.40 | 24.70 | +0.88 | +3.64% | 2 | 4,541 | 55.33% |
| TSLA240621P00160000 | 2023-03-28 12:01PM EDT | 2024-06-21 | 28.10 | 27.90 | 28.35 | -0.80 | -2.77% | 5 | 4,033 | 54.00% |
| TSLA240920P00160000 | 2023-03-27 10:40AM EDT | 2024-09-20 | 29.70 | 30.85 | 31.45 | 0.00 | - | 3 | 894 | 53.15% |
| TSLA250117P00160000 | 2023-03-27 12:23PM EDT | 2025-01-17 | 33.85 | 34.25 | 34.90 | 0.00 | - | 2 | 6,289 | 52.14% |
| TSLA250620P00160000 | 2023-03-27 12:40PM EDT | 2025-06-20 | 38.00 | 37.95 | 38.75 | 0.00 | - | 2 | 858 | 50.95% |
| TSLA251219P00160000 | 2023-03-28 12:51PM EDT | 2025-12-19 | 42.75 | 39.95 | 45.05 | +1.65 | +4.01% | 1 | 0 | 50.08% |
© 2023 Yahoo. Todos los derechos reservados.
