Mercados españoles abiertos en 6 hrs 56 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
1,0850 +0,0002 (+0,02%) Petróleo Brent
78,82 +0,17 (+0,22%) Bitcoin EUR
25.144,19 +127,83 (+0,51%)
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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331C00175000 | 2023-03-28 3:59PM EDT | 2023-03-31 | 14.77 | 14.55 | 14.90 | -2.53 | -14.62% | 936 | 4,795 | 67.48% |
| TSLA230406C00175000 | 2023-03-28 3:59PM EDT | 2023-04-06 | 17.45 | 17.30 | 17.55 | -2.57 | -12.84% | 194 | 1,195 | 74.71% |
| TSLA230414C00175000 | 2023-03-28 3:35PM EDT | 2023-04-14 | 18.93 | 19.05 | 19.30 | -3.77 | -16.61% | 67 | 380 | 67.72% |
| TSLA230421C00175000 | 2023-03-28 3:56PM EDT | 2023-04-21 | 21.54 | 21.55 | 21.80 | -3.03 | -12.33% | 416 | 15,022 | 72.08% |
| TSLA230428C00175000 | 2023-03-28 3:52PM EDT | 2023-04-28 | 23.08 | 22.90 | 23.15 | -2.52 | -9.84% | 47 | 344 | 70.37% |
| TSLA230505C00175000 | 2023-03-28 3:36PM EDT | 2023-05-05 | 24.20 | 23.90 | 24.50 | -0.94 | -3.74% | 12 | 6 | 68.95% |
| TSLA230519C00175000 | 2023-03-28 3:44PM EDT | 2023-05-19 | 26.35 | 26.40 | 26.60 | -2.58 | -8.92% | 31 | 3,493 | 67.86% |
| TSLA230616C00175000 | 2023-03-28 3:55PM EDT | 2023-06-16 | 29.99 | 29.85 | 30.10 | -2.45 | -7.55% | 44 | 2,643 | 65.44% |
| TSLA230721C00175000 | 2023-03-28 2:50PM EDT | 2023-07-21 | 33.59 | 34.20 | 34.45 | -2.89 | -7.92% | 28 | 3,096 | 65.70% |
| TSLA230818C00175000 | 2023-03-28 1:25PM EDT | 2023-08-18 | 35.66 | 36.90 | 37.25 | -7.34 | -17.07% | 8 | 524 | 65.22% |
| TSLA230915C00175000 | 2023-03-28 11:45AM EDT | 2023-09-15 | 39.00 | 39.25 | 39.60 | -0.30 | -0.76% | 2 | 11,472 | 64.56% |
| TSLA231020C00175000 | 2023-03-24 10:25AM EDT | 2023-10-20 | 44.60 | 42.30 | 42.90 | 0.00 | - | 12 | 56 | 64.88% |
| TSLA231117C00175000 | 2023-03-23 9:50AM EDT | 2023-11-17 | 50.90 | 44.65 | 45.10 | 0.00 | - | 5 | 85 | 64.97% |
| TSLA231215C00175000 | 2023-03-28 3:15PM EDT | 2023-12-15 | 46.41 | 46.50 | 46.95 | -5.09 | -9.88% | 18 | 2,117 | 64.55% |
| TSLA240119C00175000 | 2023-03-28 3:53PM EDT | 2024-01-19 | 49.10 | 48.90 | 49.30 | -2.40 | -4.66% | 68 | 1,981 | 64.43% |
| TSLA240315C00175000 | 2023-03-27 10:14AM EDT | 2024-03-15 | 57.75 | 52.55 | 52.95 | 0.00 | - | 1 | 796 | 64.50% |
| TSLA240621C00175000 | 2023-03-28 12:34PM EDT | 2024-06-21 | 56.30 | 58.05 | 58.60 | -2.90 | -4.90% | 1 | 1,006 | 64.42% |
| TSLA240920C00175000 | 2023-03-28 12:41PM EDT | 2024-09-20 | 60.65 | 62.40 | 63.25 | -3.85 | -5.97% | 2 | 295 | 64.25% |
| TSLA250117C00175000 | 2023-03-27 2:54PM EDT | 2025-01-17 | 71.40 | 67.80 | 68.65 | 0.00 | - | 10 | 33,469 | 64.22% |
| TSLA250620C00175000 | 2023-03-28 1:39PM EDT | 2025-06-20 | 72.36 | 73.80 | 74.90 | -3.44 | -4.54% | 50 | 922 | 64.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331P00175000 | 2023-03-28 3:59PM EDT | 2023-03-31 | 0.41 | 0.39 | 0.41 | -0.21 | -33.87% | 17,386 | 12,957 | 62.60% |
| TSLA230406P00175000 | 2023-03-28 3:59PM EDT | 2023-04-06 | 2.97 | 2.93 | 2.99 | 0.00 | - | 3,114 | 2,836 | 71.68% |
| TSLA230414P00175000 | 2023-03-28 3:59PM EDT | 2023-04-14 | 4.52 | 4.50 | 4.60 | +0.23 | +5.36% | 871 | 2,512 | 64.50% |
| TSLA230421P00175000 | 2023-03-28 3:54PM EDT | 2023-04-21 | 6.85 | 6.80 | 6.90 | +0.25 | +3.79% | 860 | 17,874 | 68.32% |
| TSLA230428P00175000 | 2023-03-28 3:55PM EDT | 2023-04-28 | 8.10 | 7.95 | 8.20 | +0.40 | +5.19% | 115 | 492 | 66.48% |
| TSLA230505P00175000 | 2023-03-28 3:43PM EDT | 2023-05-05 | 9.30 | 8.90 | 9.45 | +0.96 | +11.51% | 61 | 38 | 65.13% |
| TSLA230519P00175000 | 2023-03-28 3:57PM EDT | 2023-05-19 | 11.10 | 11.00 | 11.15 | +0.65 | +6.22% | 1,277 | 9,574 | 63.09% |
| TSLA230616P00175000 | 2023-03-28 3:41PM EDT | 2023-06-16 | 14.05 | 13.80 | 14.00 | +0.55 | +4.07% | 775 | 5,828 | 59.64% |
| TSLA230721P00175000 | 2023-03-28 1:33PM EDT | 2023-07-21 | 18.33 | 17.35 | 17.55 | +1.73 | +10.42% | 8 | 3,076 | 58.86% |
| TSLA230818P00175000 | 2023-03-28 1:03PM EDT | 2023-08-18 | 20.70 | 19.45 | 19.75 | +1.85 | +9.81% | 124 | 657 | 57.71% |
| TSLA230915P00175000 | 2023-03-28 1:42PM EDT | 2023-09-15 | 22.40 | 21.25 | 21.50 | +1.90 | +9.27% | 601 | 7,777 | 56.49% |
| TSLA231020P00175000 | 2023-03-27 12:13PM EDT | 2023-10-20 | 23.20 | 23.75 | 24.05 | 0.00 | - | 377 | 2,494 | 56.29% |
| TSLA231117P00175000 | 2023-03-28 10:33AM EDT | 2023-11-17 | 25.92 | 25.45 | 25.80 | +1.12 | +4.52% | 8 | 818 | 55.90% |
| TSLA231215P00175000 | 2023-03-28 1:52PM EDT | 2023-12-15 | 27.75 | 26.80 | 27.10 | +1.60 | +6.12% | 15 | 551 | 55.08% |
| TSLA240119P00175000 | 2023-03-28 3:39PM EDT | 2024-01-19 | 28.70 | 28.40 | 28.75 | +1.10 | +3.99% | 182 | 9,363 | 54.32% |
| TSLA240315P00175000 | 2023-03-28 11:11AM EDT | 2024-03-15 | 31.20 | 30.90 | 31.35 | +1.15 | +3.83% | 7 | 2,258 | 53.56% |
| TSLA240621P00175000 | 2023-03-24 2:19PM EDT | 2024-06-21 | 35.40 | 34.80 | 35.20 | 0.00 | - | 34 | 873 | 52.43% |
| TSLA240920P00175000 | 2023-03-28 3:41PM EDT | 2024-09-20 | 38.23 | 37.90 | 38.45 | +1.07 | +2.88% | 2 | 491 | 51.62% |
| TSLA250117P00175000 | 2023-03-21 2:51PM EDT | 2025-01-17 | 38.87 | 41.45 | 42.10 | 0.00 | - | 7 | 4,694 | 50.66% |
| TSLA250620P00175000 | 2023-03-28 1:23PM EDT | 2025-06-20 | 46.27 | 45.10 | 46.20 | +1.27 | +2.82% | 44 | 861 | 50.00% |
© 2023 Yahoo. Todos los derechos reservados.
