Mercados españoles cerrados
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
1,0725 +0,0054 (+0,50%) Petróleo Brent
73,73 -0,06 (-0,08%) Bitcoin EUR
26.088,48 -129,77 (-0,49%)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324C00170000 | 2023-03-20 3:59PM EDT | 2023-03-24 | 14.45 | 13.95 | 14.55 | +2.00 | +16.06% | 3,184 | 4,440 | 62.01% |
| TSLA230331C00170000 | 2023-03-20 3:58PM EDT | 2023-03-31 | 16.35 | 16.00 | 16.40 | +1.85 | +12.76% | 353 | 1,848 | 61.60% |
| TSLA230406C00170000 | 2023-03-20 3:59PM EDT | 2023-04-06 | 18.55 | 18.15 | 18.70 | +1.90 | +11.41% | 136 | 361 | 67.16% |
| TSLA230414C00170000 | 2023-03-20 3:44PM EDT | 2023-04-14 | 20.10 | 19.60 | 20.85 | +1.78 | +9.72% | 72 | 361 | 66.58% |
| TSLA230421C00170000 | 2023-03-20 3:53PM EDT | 2023-04-21 | 22.20 | 21.80 | 22.35 | +1.75 | +8.56% | 385 | 3,502 | 68.57% |
| TSLA230428C00170000 | 2023-03-20 11:26AM EDT | 2023-04-28 | 23.80 | 22.55 | 23.80 | +2.85 | +13.60% | 8 | 154 | 67.33% |
| TSLA230519C00170000 | 2023-03-20 3:54PM EDT | 2023-05-19 | 26.50 | 26.20 | 26.50 | +1.70 | +6.85% | 37 | 3,299 | 66.16% |
| TSLA230616C00170000 | 2023-03-20 3:58PM EDT | 2023-06-16 | 29.51 | 29.35 | 29.70 | +1.46 | +5.20% | 244 | 3,944 | 64.31% |
| TSLA230721C00170000 | 2023-03-20 2:21PM EDT | 2023-07-21 | 33.57 | 33.05 | 33.70 | +1.71 | +5.37% | 33 | 2,023 | 64.23% |
| TSLA230818C00170000 | 2023-03-20 3:45PM EDT | 2023-08-18 | 36.05 | 35.75 | 36.50 | +2.05 | +6.03% | 4 | 284 | 64.30% |
| TSLA230915C00170000 | 2023-03-20 10:26AM EDT | 2023-09-15 | 39.00 | 37.90 | 38.55 | +2.30 | +6.27% | 6 | 1,177 | 63.50% |
| TSLA231020C00170000 | 2023-03-17 1:19PM EDT | 2023-10-20 | 39.02 | 40.40 | 41.90 | 0.00 | - | 6 | 71 | 63.74% |
| TSLA231117C00170000 | 2023-03-20 3:20PM EDT | 2023-11-17 | 43.40 | 42.95 | 43.70 | +1.90 | +4.58% | 14 | 58 | 63.90% |
| TSLA231215C00170000 | 2023-03-20 3:48PM EDT | 2023-12-15 | 45.02 | 44.50 | 45.45 | +1.57 | +3.61% | 25 | 928 | 63.35% |
| TSLA240119C00170000 | 2023-03-20 2:22PM EDT | 2024-01-19 | 47.55 | 46.90 | 48.20 | +2.10 | +4.62% | 145 | 3,367 | 63.82% |
| TSLA240315C00170000 | 2023-03-20 10:41AM EDT | 2024-03-15 | 52.60 | 50.30 | 51.95 | +3.85 | +7.90% | 3 | 343 | 64.05% |
| TSLA240621C00170000 | 2023-03-20 10:35AM EDT | 2024-06-21 | 58.10 | 55.25 | 56.35 | +1.00 | +1.75% | 4 | 295 | 63.12% |
| TSLA240920C00170000 | 2023-03-20 1:31PM EDT | 2024-09-20 | 60.30 | 59.80 | 60.75 | +2.80 | +4.87% | 8 | 195 | 63.24% |
| TSLA250117C00170000 | 2023-03-20 3:11PM EDT | 2025-01-17 | 65.26 | 64.65 | 65.90 | +2.81 | +4.50% | 59 | 35,334 | 63.07% |
| TSLA250620C00170000 | 2023-03-20 11:49AM EDT | 2025-06-20 | 71.93 | 70.15 | 72.85 | +2.89 | +4.19% | 19 | 2,899 | 63.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324P00170000 | 2023-03-20 3:59PM EDT | 2023-03-24 | 1.07 | 1.06 | 1.10 | -1.13 | -51.36% | 42,825 | 12,456 | 63.67% |
| TSLA230331P00170000 | 2023-03-20 3:59PM EDT | 2023-03-31 | 2.72 | 2.66 | 2.82 | -1.47 | -35.08% | 11,893 | 10,641 | 59.52% |
| TSLA230406P00170000 | 2023-03-20 3:59PM EDT | 2023-04-06 | 4.85 | 4.75 | 4.90 | -1.45 | -23.02% | 1,208 | 2,697 | 64.61% |
| TSLA230414P00170000 | 2023-03-20 3:56PM EDT | 2023-04-14 | 6.10 | 6.05 | 6.20 | -1.65 | -21.29% | 474 | 1,053 | 61.58% |
| TSLA230421P00170000 | 2023-03-20 3:59PM EDT | 2023-04-21 | 8.00 | 7.90 | 8.10 | -1.68 | -17.36% | 2,092 | 11,663 | 64.38% |
| TSLA230428P00170000 | 2023-03-20 3:52PM EDT | 2023-04-28 | 8.95 | 8.80 | 9.15 | -1.80 | -16.74% | 160 | 469 | 62.98% |
| TSLA230519P00170000 | 2023-03-20 3:57PM EDT | 2023-05-19 | 11.80 | 11.75 | 11.90 | -1.70 | -12.59% | 1,015 | 10,142 | 61.52% |
| TSLA230616P00170000 | 2023-03-20 3:58PM EDT | 2023-06-16 | 14.32 | 14.25 | 14.45 | -1.77 | -11.00% | 199 | 5,274 | 58.55% |
| TSLA230721P00170000 | 2023-03-20 3:59PM EDT | 2023-07-21 | 17.70 | 17.50 | 17.75 | -1.51 | -7.86% | 46 | 3,018 | 57.92% |
| TSLA230818P00170000 | 2023-03-20 12:46PM EDT | 2023-08-18 | 20.30 | 18.35 | 19.80 | -1.08 | -5.05% | 8 | 952 | 55.63% |
| TSLA230915P00170000 | 2023-03-20 3:52PM EDT | 2023-09-15 | 21.15 | 20.10 | 21.50 | -2.10 | -9.03% | 36 | 1,800 | 54.75% |
| TSLA231020P00170000 | 2023-03-20 3:02PM EDT | 2023-10-20 | 23.67 | 22.35 | 23.90 | -1.93 | -7.54% | 19 | 1,812 | 54.56% |
| TSLA231117P00170000 | 2023-03-20 9:47AM EDT | 2023-11-17 | 27.44 | 24.95 | 25.45 | +1.24 | +4.73% | 2 | 407 | 55.08% |
| TSLA231215P00170000 | 2023-03-20 1:17PM EDT | 2023-12-15 | 26.50 | 26.15 | 26.70 | -1.62 | -5.76% | 29 | 4,888 | 54.26% |
| TSLA240119P00170000 | 2023-03-20 3:54PM EDT | 2024-01-19 | 27.85 | 27.00 | 28.20 | -1.70 | -5.75% | 221 | 7,135 | 52.96% |
| TSLA240315P00170000 | 2023-03-20 3:10PM EDT | 2024-03-15 | 30.55 | 29.25 | 31.75 | +0.40 | +1.33% | 32 | 17,958 | 53.01% |
| TSLA240621P00170000 | 2023-03-17 11:58AM EDT | 2024-06-21 | 36.00 | 33.70 | 34.40 | 0.00 | - | 1 | 1,369 | 51.74% |
| TSLA240920P00170000 | 2023-03-17 11:34AM EDT | 2024-09-20 | 38.50 | 36.70 | 37.60 | 0.00 | - | 1 | 320 | 51.06% |
| TSLA250117P00170000 | 2023-03-20 12:23PM EDT | 2025-01-17 | 40.75 | 39.95 | 41.05 | -1.24 | -2.95% | 8 | 10,906 | 50.03% |
| TSLA250620P00170000 | 2023-03-20 12:11PM EDT | 2025-06-20 | 44.00 | 43.20 | 44.60 | -1.10 | -2.44% | 2 | 745 | 49.27% |
© 2023 Yahoo. Todos los derechos reservados.
