Mercados españoles abiertos en 7 hrs 17 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
25.135,95 +87,62 (+0,35%)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331C00165000 | 2023-03-28 3:57PM EDT | 2023-03-31 | 24.20 | 24.20 | 24.50 | -3.07 | -11.26% | 259 | 1,302 | 70.31% |
| TSLA230406C00165000 | 2023-03-28 2:45PM EDT | 2023-04-06 | 24.20 | 25.50 | 25.85 | -4.39 | -15.36% | 107 | 1,175 | 74.80% |
| TSLA230414C00165000 | 2023-03-28 3:34PM EDT | 2023-04-14 | 26.62 | 26.75 | 27.10 | -3.71 | -12.23% | 9 | 257 | 68.85% |
| TSLA230421C00165000 | 2023-03-28 1:46PM EDT | 2023-04-21 | 27.45 | 28.85 | 29.05 | -5.40 | -16.44% | 104 | 1,635 | 73.55% |
| TSLA230428C00165000 | 2023-03-28 3:59PM EDT | 2023-04-28 | 30.11 | 30.00 | 30.30 | -2.09 | -6.49% | 69 | 57 | 72.27% |
| TSLA230505C00165000 | 2023-03-28 1:05PM EDT | 2023-05-05 | 28.78 | 30.40 | 32.10 | -4.07 | -12.39% | 4 | 31 | 71.25% |
| TSLA230519C00165000 | 2023-03-28 3:59PM EDT | 2023-05-19 | 33.17 | 33.05 | 33.35 | -3.63 | -9.86% | 50 | 1,635 | 69.63% |
| TSLA230616C00165000 | 2023-03-28 3:30PM EDT | 2023-06-16 | 35.80 | 36.20 | 36.60 | -4.90 | -12.04% | 10 | 1,664 | 67.21% |
| TSLA230721C00165000 | 2023-03-28 1:33PM EDT | 2023-07-21 | 38.90 | 40.20 | 40.70 | -4.84 | -11.07% | 12 | 725 | 67.35% |
| TSLA230818C00165000 | 2023-03-28 3:49PM EDT | 2023-08-18 | 42.80 | 42.70 | 43.25 | -2.15 | -4.78% | 2 | 38 | 66.61% |
| TSLA230915C00165000 | 2023-03-24 12:27PM EDT | 2023-09-15 | 45.50 | 44.95 | 45.40 | 0.00 | - | 6 | 1,304 | 65.85% |
| TSLA231020C00165000 | 2023-03-28 1:01PM EDT | 2023-10-20 | 45.87 | 47.70 | 48.60 | -2.43 | -5.03% | 11 | 26 | 66.03% |
| TSLA231117C00165000 | 2023-03-22 3:59PM EDT | 2023-11-17 | 52.25 | 49.95 | 50.85 | 0.00 | - | 1 | 47 | 66.23% |
| TSLA231215C00165000 | 2023-03-27 10:06AM EDT | 2023-12-15 | 57.40 | 51.75 | 52.40 | 0.00 | - | 3 | 1,179 | 65.60% |
| TSLA240119C00165000 | 2023-03-28 12:50PM EDT | 2024-01-19 | 52.49 | 54.25 | 54.65 | -7.37 | -12.31% | 1 | 688 | 65.63% |
| TSLA240315C00165000 | 2023-03-27 1:20PM EDT | 2024-03-15 | 59.60 | 57.75 | 58.20 | 0.00 | - | 1 | 174 | 65.67% |
| TSLA240621C00165000 | 2023-03-27 1:20PM EDT | 2024-06-21 | 64.80 | 63.00 | 63.55 | 0.00 | - | 31 | 443 | 65.43% |
| TSLA240920C00165000 | 2023-03-23 2:05PM EDT | 2024-09-20 | 70.00 | 67.20 | 68.05 | 0.00 | - | 4 | 298 | 65.22% |
| TSLA250117C00165000 | 2023-03-27 3:56PM EDT | 2025-01-17 | 75.18 | 72.40 | 73.25 | 0.00 | - | 7 | 263 | 65.13% |
| TSLA250620C00165000 | 2023-03-28 2:30PM EDT | 2025-06-20 | 76.75 | 78.15 | 79.25 | -5.05 | -6.17% | 3 | 758 | 64.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331P00165000 | 2023-03-28 3:58PM EDT | 2023-03-31 | 0.07 | 0.07 | 0.08 | -0.08 | -53.33% | 5,844 | 12,185 | 62.31% |
| TSLA230406P00165000 | 2023-03-28 3:59PM EDT | 2023-04-06 | 1.20 | 1.18 | 1.21 | -0.14 | -10.45% | 1,785 | 3,537 | 70.02% |
| TSLA230414P00165000 | 2023-03-28 3:59PM EDT | 2023-04-14 | 2.34 | 2.30 | 2.38 | 0.00 | - | 1,318 | 1,143 | 64.99% |
| TSLA230421P00165000 | 2023-03-28 3:59PM EDT | 2023-04-21 | 4.18 | 4.10 | 4.20 | +0.08 | +1.95% | 577 | 8,579 | 69.21% |
| TSLA230428P00165000 | 2023-03-28 3:58PM EDT | 2023-04-28 | 5.25 | 5.15 | 5.35 | +0.25 | +5.00% | 543 | 403 | 68.02% |
| TSLA230505P00165000 | 2023-03-28 2:21PM EDT | 2023-05-05 | 6.66 | 5.85 | 6.40 | +0.78 | +13.27% | 11 | 30 | 66.35% |
| TSLA230519P00165000 | 2023-03-28 3:59PM EDT | 2023-05-19 | 7.75 | 7.80 | 7.90 | +0.10 | +1.31% | 231 | 2,211 | 64.62% |
| TSLA230616P00165000 | 2023-03-28 3:59PM EDT | 2023-06-16 | 10.42 | 10.30 | 10.50 | +0.42 | +4.20% | 1,077 | 3,958 | 61.11% |
| TSLA230721P00165000 | 2023-03-28 3:57PM EDT | 2023-07-21 | 13.70 | 13.60 | 13.80 | +0.70 | +5.38% | 81 | 2,437 | 60.32% |
| TSLA230818P00165000 | 2023-03-28 3:11PM EDT | 2023-08-18 | 16.02 | 15.70 | 15.80 | +0.78 | +5.12% | 109 | 1,552 | 59.20% |
| TSLA230915P00165000 | 2023-03-28 12:53PM EDT | 2023-09-15 | 18.45 | 17.25 | 17.50 | +1.60 | +9.50% | 46 | 1,187 | 57.82% |
| TSLA231020P00165000 | 2023-03-28 3:54PM EDT | 2023-10-20 | 19.75 | 19.65 | 19.95 | +1.40 | +7.63% | 7 | 342 | 57.64% |
| TSLA231117P00165000 | 2023-03-27 3:39PM EDT | 2023-11-17 | 20.56 | 21.20 | 21.50 | 0.00 | - | 3 | 281 | 57.04% |
| TSLA231215P00165000 | 2023-03-28 2:38PM EDT | 2023-12-15 | 23.25 | 22.50 | 22.70 | +0.95 | +4.26% | 9 | 957 | 56.16% |
| TSLA240119P00165000 | 2023-03-27 10:56AM EDT | 2024-01-19 | 22.75 | 24.05 | 24.30 | 0.00 | - | 6 | 1,103 | 55.41% |
| TSLA240315P00165000 | 2023-03-28 12:28PM EDT | 2024-03-15 | 27.14 | 26.50 | 26.85 | -0.60 | -2.16% | 1 | 5,299 | 54.70% |
| TSLA240621P00165000 | 2023-03-28 3:40PM EDT | 2024-06-21 | 30.38 | 30.15 | 30.55 | +1.91 | +6.71% | 4 | 1,075 | 53.43% |
| TSLA240920P00165000 | 2023-03-28 3:41PM EDT | 2024-09-20 | 33.48 | 33.10 | 33.70 | +1.88 | +5.95% | 2 | 164 | 52.57% |
| TSLA250117P00165000 | 2023-03-24 10:13AM EDT | 2025-01-17 | 37.31 | 36.50 | 37.20 | 0.00 | - | 26 | 890 | 51.54% |
| TSLA250620P00165000 | 2023-03-28 3:50PM EDT | 2025-06-20 | 40.88 | 40.05 | 41.15 | +0.86 | +2.15% | 4 | 401 | 50.29% |
© 2023 Yahoo. Todos los derechos reservados.
