Mercados españoles cerrados en 1 hr 36 mins
IBEX 35
10.235,50 +57,20 (+0,56%) Euro Stoxx 50
4.437,28 +22,33 (+0,51%) Dólar/Euro
1,0812 -0,0025 (-0,23%) Petróleo Brent
78,81 +0,78 (+1,00%) Oro
2.040,80 -1,40 (-0,07%) Bitcoin EUR
38.963,66 +458,88 (+1,19%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:54AM EST. Mercado abierto.
Precio de ejercicio:165.00
Llamadaspara8 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208C00165000 | 2023-12-04 11:16AM EST | 2023-12-08 | 70.58 | 72.65 | 73.80 | 0.00 | - | 20 | 213 | 187.50% |
| TSLA231215C00165000 | 2023-12-04 11:46AM EST | 2023-12-15 | 71.49 | 72.95 | 73.90 | 0.00 | - | 3 | 1,384 | 88.48% |
| TSLA231222C00165000 | 2023-12-04 3:52PM EST | 2023-12-22 | 71.96 | 72.85 | 74.55 | 0.00 | - | 5 | 14 | 84.86% |
| TSLA231229C00165000 | 2023-12-04 3:52PM EST | 2023-12-29 | 72.18 | 73.20 | 74.65 | 0.00 | - | 4 | 13 | 78.27% |
| TSLA240119C00165000 | 2023-12-04 11:19AM EST | 2024-01-19 | 72.25 | 74.35 | 75.10 | 0.00 | - | 9 | 1,800 | 68.68% |
| TSLA240216C00165000 | 2023-11-22 2:25PM EST | 2024-02-16 | 73.05 | 75.80 | 76.75 | 0.00 | - | 2 | 466 | 65.36% |
| TSLA240315C00165000 | 2023-12-01 12:59PM EST | 2024-03-15 | 79.05 | 77.85 | 78.90 | 0.00 | - | 5 | 745 | 65.52% |
| TSLA240419C00165000 | 2023-11-20 10:15AM EST | 2024-04-19 | 77.96 | 79.85 | 81.30 | 0.00 | - | 6 | 224 | 64.12% |
| TSLA240517C00165000 | 2023-12-01 1:00PM EST | 2024-05-17 | 83.25 | 80.65 | 83.60 | 0.00 | - | 4 | 17 | 62.89% |
| TSLA240621C00165000 | 2023-12-04 12:18PM EST | 2024-06-21 | 84.00 | 83.40 | 85.45 | 0.00 | - | 22 | 796 | 62.80% |
| TSLA240920C00165000 | 2023-11-30 10:29AM EST | 2024-09-20 | 95.30 | 89.80 | 90.50 | 0.00 | - | 3 | 646 | 62.91% |
| TSLA250117C00165000 | 2023-12-01 11:02AM EST | 2025-01-17 | 94.80 | 96.30 | 97.20 | 0.00 | - | 5 | 614 | 62.88% |
| TSLA250620C00165000 | 2023-11-27 3:33PM EST | 2025-06-20 | 104.11 | 103.40 | 104.55 | 0.00 | - | 1 | 734 | 62.54% |
| TSLA250919C00165000 | 2023-11-30 12:51PM EST | 2025-09-19 | 110.95 | 107.00 | 108.35 | 0.00 | - | 5 | 34 | 62.24% |
| TSLA251219C00165000 | 2023-12-04 10:59AM EST | 2025-12-19 | 108.20 | 110.80 | 112.25 | 0.00 | - | 1 | 400 | 62.41% |
| TSLA260116C00165000 | 2023-11-30 1:13PM EST | 2026-01-16 | 115.08 | 111.40 | 113.70 | 0.00 | - | 1 | 346 | 62.34% |
Ventaspara8 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208P00165000 | 2023-12-04 3:41PM EST | 2023-12-08 | 0.02 | 0.01 | 0.02 | 0.00 | - | 983 | 1,442 | 121.88% |
| TSLA231215P00165000 | 2023-12-05 9:35AM EST | 2023-12-15 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 954 | 5,495 | 84.18% |
| TSLA231222P00165000 | 2023-12-04 1:29PM EST | 2023-12-22 | 0.11 | 0.07 | 0.09 | 0.00 | - | 39 | 317 | 68.75% |
| TSLA231229P00165000 | 2023-12-04 3:09PM EST | 2023-12-29 | 0.17 | 0.14 | 0.16 | 0.00 | - | 317 | 575 | 63.28% |
| TSLA240105P00165000 | 2023-12-04 3:16PM EST | 2024-01-05 | 0.30 | 0.24 | 0.27 | 0.00 | - | 15 | 227 | 60.30% |
| TSLA240112P00165000 | 2023-12-05 9:35AM EST | 2024-01-12 | 0.39 | 0.34 | 0.38 | -0.01 | -2.50% | 29 | 22 | 57.67% |
| TSLA240119P00165000 | 2023-12-05 9:30AM EST | 2024-01-19 | 0.60 | 0.54 | 0.55 | +0.03 | +5.26% | 3 | 4,885 | 56.98% |
| TSLA240216P00165000 | 2023-12-04 12:24PM EST | 2024-02-16 | 1.64 | 1.56 | 1.58 | 0.00 | - | 32 | 2,571 | 55.75% |
| TSLA240315P00165000 | 2023-12-01 2:59PM EST | 2024-03-15 | 2.57 | 2.53 | 2.57 | 0.00 | - | 1,046 | 10,098 | 53.59% |
| TSLA240419P00165000 | 2023-12-04 3:15PM EST | 2024-04-19 | 4.20 | 4.00 | 4.15 | 0.00 | - | 49 | 937 | 52.88% |
| TSLA240517P00165000 | 2023-12-04 3:14PM EST | 2024-05-17 | 5.50 | 5.25 | 5.40 | 0.00 | - | 25 | 854 | 52.49% |
| TSLA240621P00165000 | 2023-12-04 2:14PM EST | 2024-06-21 | 6.65 | 6.55 | 6.65 | 0.00 | - | 8 | 5,399 | 51.34% |
| TSLA240920P00165000 | 2023-12-04 1:29PM EST | 2024-09-20 | 10.23 | 10.00 | 10.15 | 0.00 | - | 7 | 2,935 | 50.05% |
| TSLA250117P00165000 | 2023-12-04 10:48AM EST | 2025-01-17 | 15.00 | 14.35 | 14.50 | 0.00 | - | 1 | 6,174 | 49.42% |
| TSLA250620P00165000 | 2023-12-01 12:14PM EST | 2025-06-20 | 19.00 | 18.90 | 19.15 | 0.00 | - | 26 | 1,219 | 48.24% |
| TSLA250919P00165000 | 2023-11-30 9:50AM EST | 2025-09-19 | 21.12 | 21.20 | 21.45 | 0.00 | - | 3 | 39 | 47.49% |
| TSLA251219P00165000 | 2023-12-04 11:56AM EST | 2025-12-19 | 23.70 | 23.35 | 23.70 | 0.00 | - | 1 | 4,671 | 46.96% |
| TSLA260116P00165000 | 2023-12-01 11:14AM EST | 2026-01-16 | 24.48 | 23.90 | 24.40 | 0.00 | - | 10 | 1,704 | 46.85% |
© 2023 Yahoo. Todos los derechos reservados.