Mercados españoles abiertos en 6 hrs 37 min
S&P 500
3.971,27 -6,26 (-0,16%) Nasdaq
11.716,08 -52,76 (-0,45%) NIKKEI 225
27.541,77 +23,52 (+0,09%) Dólar/Euro
1,0848 +0,0001 (+0,01%) Petróleo Brent
79,05 +0,40 (+0,51%) Bitcoin EUR
25.172,46 +202,01 (+0,81%)
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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331C00185000 | 2023-03-28 3:59PM EDT | 2023-03-31 | 6.48 | 6.45 | 6.55 | -2.82 | -30.32% | 15,588 | 5,636 | 60.11% |
| TSLA230406C00185000 | 2023-03-28 3:58PM EDT | 2023-04-06 | 10.80 | 10.70 | 10.85 | -2.18 | -16.80% | 6,479 | 2,359 | 72.71% |
| TSLA230414C00185000 | 2023-03-28 3:46PM EDT | 2023-04-14 | 12.59 | 12.65 | 12.80 | -2.31 | -15.50% | 708 | 1,543 | 65.22% |
| TSLA230421C00185000 | 2023-03-28 3:59PM EDT | 2023-04-21 | 15.55 | 15.45 | 15.60 | -2.25 | -12.64% | 1,592 | 9,240 | 69.71% |
| TSLA230428C00185000 | 2023-03-28 3:53PM EDT | 2023-04-28 | 17.05 | 16.90 | 17.10 | -2.90 | -14.54% | 143 | 426 | 68.20% |
| TSLA230505C00185000 | 2023-03-28 2:48PM EDT | 2023-05-05 | 17.75 | 17.95 | 18.65 | -2.25 | -11.25% | 25 | 37 | 67.05% |
| TSLA230519C00185000 | 2023-03-28 3:58PM EDT | 2023-05-19 | 20.60 | 20.55 | 20.70 | -2.40 | -10.43% | 516 | 4,439 | 65.67% |
| TSLA230616C00185000 | 2023-03-28 3:37PM EDT | 2023-06-16 | 24.15 | 24.20 | 24.40 | -2.95 | -10.89% | 166 | 7,765 | 63.59% |
| TSLA230721C00185000 | 2023-03-28 3:56PM EDT | 2023-07-21 | 28.70 | 28.75 | 28.95 | -2.95 | -9.32% | 524 | 6,852 | 64.08% |
| TSLA230818C00185000 | 2023-03-28 3:40PM EDT | 2023-08-18 | 31.59 | 31.60 | 31.80 | -2.21 | -6.54% | 48 | 358 | 63.68% |
| TSLA230915C00185000 | 2023-03-28 11:24AM EDT | 2023-09-15 | 34.25 | 34.00 | 34.30 | -1.85 | -5.12% | 28 | 824 | 63.14% |
| TSLA231020C00185000 | 2023-03-28 3:54PM EDT | 2023-10-20 | 37.54 | 37.20 | 37.75 | -2.74 | -6.80% | 15 | 131 | 63.62% |
| TSLA231117C00185000 | 2023-03-28 2:57PM EDT | 2023-11-17 | 39.20 | 39.55 | 40.00 | -6.94 | -15.04% | 5 | 34 | 63.66% |
| TSLA231215C00185000 | 2023-03-28 2:57PM EDT | 2023-12-15 | 41.15 | 41.50 | 41.95 | -3.05 | -6.90% | 10 | 789 | 63.36% |
| TSLA240119C00185000 | 2023-03-28 3:56PM EDT | 2024-01-19 | 44.00 | 43.95 | 44.30 | -2.68 | -5.74% | 25 | 1,340 | 63.21% |
| TSLA240315C00185000 | 2023-03-28 12:40PM EDT | 2024-03-15 | 46.01 | 47.70 | 48.20 | -3.49 | -7.05% | 2 | 294 | 63.44% |
| TSLA240621C00185000 | 2023-03-28 2:30PM EDT | 2024-06-21 | 52.50 | 53.40 | 53.85 | -1.50 | -2.78% | 6 | 347 | 63.35% |
| TSLA240920C00185000 | 2023-03-24 1:21PM EDT | 2024-09-20 | 58.00 | 57.95 | 58.80 | 0.00 | - | 1 | 850 | 63.38% |
| TSLA250117C00185000 | 2023-03-28 12:33PM EDT | 2025-01-17 | 62.05 | 63.50 | 64.40 | -3.25 | -4.98% | 9 | 3,912 | 63.42% |
| TSLA250620C00185000 | 2023-03-28 2:09PM EDT | 2025-06-20 | 69.65 | 69.75 | 70.60 | -3.37 | -4.62% | 3 | 2,677 | 63.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331P00185000 | 2023-03-28 3:59PM EDT | 2023-03-31 | 2.20 | 2.19 | 2.22 | -0.11 | -4.76% | 82,576 | 15,035 | 58.40% |
| TSLA230406P00185000 | 2023-03-28 3:59PM EDT | 2023-04-06 | 6.30 | 6.25 | 6.35 | +0.38 | +6.42% | 8,299 | 2,984 | 70.22% |
| TSLA230414P00185000 | 2023-03-28 3:59PM EDT | 2023-04-14 | 8.10 | 8.00 | 8.15 | +0.61 | +8.14% | 1,588 | 1,972 | 62.33% |
| TSLA230421P00185000 | 2023-03-28 3:59PM EDT | 2023-04-21 | 10.70 | 10.65 | 10.70 | +0.52 | +5.11% | 802 | 7,801 | 66.23% |
| TSLA230428P00185000 | 2023-03-28 3:52PM EDT | 2023-04-28 | 12.05 | 11.90 | 12.10 | +1.05 | +9.55% | 226 | 720 | 64.44% |
| TSLA230505P00185000 | 2023-03-28 3:57PM EDT | 2023-05-05 | 12.95 | 12.95 | 13.55 | +0.59 | +4.77% | 36 | 38 | 63.45% |
| TSLA230519P00185000 | 2023-03-28 3:58PM EDT | 2023-05-19 | 15.21 | 15.10 | 15.25 | +1.11 | +7.87% | 1,026 | 4,794 | 61.16% |
| TSLA230616P00185000 | 2023-03-28 3:59PM EDT | 2023-06-16 | 18.12 | 18.05 | 18.25 | +0.72 | +4.14% | 577 | 9,647 | 57.92% |
| TSLA230721P00185000 | 2023-03-28 3:51PM EDT | 2023-07-21 | 22.00 | 21.85 | 22.00 | +0.85 | +4.02% | 110 | 11,782 | 57.45% |
| TSLA230818P00185000 | 2023-03-28 1:43PM EDT | 2023-08-18 | 25.15 | 24.00 | 24.35 | +2.15 | +9.35% | 94 | 695 | 56.42% |
| TSLA230915P00185000 | 2023-03-28 2:20PM EDT | 2023-09-15 | 26.75 | 25.85 | 26.10 | +0.28 | +1.06% | 241 | 1,028 | 55.18% |
| TSLA231020P00185000 | 2023-03-28 3:40PM EDT | 2023-10-20 | 28.70 | 28.50 | 28.85 | +2.65 | +10.17% | 18 | 1,061 | 55.20% |
| TSLA231117P00185000 | 2023-03-28 1:55PM EDT | 2023-11-17 | 31.20 | 30.20 | 30.55 | +2.15 | +7.40% | 5 | 724 | 54.71% |
| TSLA231215P00185000 | 2023-03-28 3:58PM EDT | 2023-12-15 | 31.72 | 31.55 | 31.90 | +1.32 | +4.34% | 4 | 796 | 53.89% |
| TSLA240119P00185000 | 2023-03-28 1:43PM EDT | 2024-01-19 | 34.19 | 33.20 | 33.55 | +1.84 | +5.69% | 6 | 1,187 | 53.14% |
| TSLA240315P00185000 | 2023-03-28 11:09AM EDT | 2024-03-15 | 36.05 | 35.85 | 36.25 | +2.01 | +5.90% | 4 | 992 | 52.51% |
| TSLA240621P00185000 | 2023-03-28 1:01PM EDT | 2024-06-21 | 41.01 | 39.80 | 40.20 | +0.61 | +1.51% | 11 | 216 | 51.40% |
| TSLA240920P00185000 | 2023-03-28 11:54AM EDT | 2024-09-20 | 43.28 | 42.95 | 43.50 | -1.22 | -2.74% | 1 | 962 | 50.60% |
| TSLA250117P00185000 | 2023-03-28 2:33PM EDT | 2025-01-17 | 47.25 | 46.70 | 47.25 | -0.65 | -1.36% | 2 | 4,661 | 50.05% |
| TSLA250620P00185000 | 2023-03-28 10:13AM EDT | 2025-06-20 | 50.89 | 50.35 | 51.50 | +3.04 | +6.35% | 1 | 401 | 49.14% |
© 2023 Yahoo. Todos los derechos reservados.
