Mercados españoles cerrados
S&P 500
4.567,77 +17,19 (+0,38%) Nasdaq
14.226,22 -32,27 (-0,23%) NIKKEI 225
33.486,89 +165,67 (+0,50%) Dólar/Euro
1,0890 -0,0085 (-0,77%) Petróleo Brent
82,69 -0,41 (-0,49%) Bitcoin EUR
34.677,14 +49,48 (+0,14%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Precio de ejercicio:185.00
Llamadaspara1 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231201C00185000 | 2023-11-30 2:31PM EST | 2023-12-01 | 54.99 | 54.20 | 55.30 | -8.80 | -13.80% | 5 | 166 | 174.41% |
| TSLA231208C00185000 | 2023-11-30 2:31PM EST | 2023-12-08 | 55.20 | 54.35 | 55.15 | -8.79 | -13.74% | 7 | 48 | 70.12% |
| TSLA231215C00185000 | 2023-11-30 3:21PM EST | 2023-12-15 | 55.62 | 54.90 | 55.95 | -3.99 | -6.69% | 12 | 1,284 | 66.36% |
| TSLA231222C00185000 | 2023-11-29 12:00PM EST | 2023-12-22 | 63.88 | 54.75 | 56.80 | 0.00 | - | 1 | 25 | 63.09% |
| TSLA231229C00185000 | 2023-11-29 2:29PM EST | 2023-12-29 | 56.34 | 55.40 | 57.10 | -6.16 | -9.86% | 2 | 21 | 61.84% |
| TSLA240105C00185000 | 2023-11-29 3:15PM EST | 2024-01-05 | 58.00 | 55.35 | 58.20 | -3.32 | -5.41% | 1 | 25 | 60.96% |
| TSLA240119C00185000 | 2023-11-30 9:35AM EST | 2024-01-19 | 60.30 | 57.45 | 58.15 | -7.30 | -10.80% | 1 | 2,205 | 59.14% |
| TSLA240216C00185000 | 2023-11-30 3:38PM EST | 2024-02-16 | 60.70 | 59.90 | 60.85 | -3.10 | -4.86% | 3 | 295 | 59.09% |
| TSLA240315C00185000 | 2023-11-29 12:35PM EST | 2024-03-15 | 70.70 | 62.70 | 63.15 | 0.00 | - | 169 | 708 | 59.09% |
| TSLA240419C00185000 | 2023-11-28 3:49PM EST | 2024-04-19 | 72.01 | 65.90 | 66.45 | 0.00 | - | 2 | 437 | 59.66% |
| TSLA240517C00185000 | 2023-11-14 2:00PM EST | 2024-05-17 | 66.75 | 67.90 | 69.65 | 0.00 | - | 4 | 56 | 60.29% |
| TSLA240621C00185000 | 2023-11-29 3:12PM EST | 2024-06-21 | 75.06 | 70.30 | 71.65 | 0.00 | - | 25 | 829 | 59.20% |
| TSLA240920C00185000 | 2023-11-29 3:51PM EST | 2024-09-20 | 81.65 | 77.55 | 78.35 | 0.00 | - | 141 | 926 | 60.20% |
| TSLA250117C00185000 | 2023-11-28 11:30AM EST | 2025-01-17 | 87.10 | 85.35 | 86.65 | 0.00 | - | 4 | 3,999 | 61.18% |
| TSLA250620C00185000 | 2023-11-29 3:18PM EST | 2025-06-20 | 97.20 | 93.70 | 95.20 | 0.00 | - | 2 | 1,523 | 61.42% |
| TSLA250919C00185000 | 2023-11-17 2:17PM EST | 2025-09-19 | 95.51 | 97.40 | 99.35 | 0.00 | - | 4 | 13 | 60.99% |
| TSLA251219C00185000 | 2023-11-29 3:23PM EST | 2025-12-19 | 105.73 | 102.10 | 103.80 | 0.00 | - | 1 | 623 | 61.53% |
| TSLA260116C00185000 | 2023-11-17 11:02AM EST | 2026-01-16 | 101.00 | 103.45 | 104.15 | 0.00 | - | 2 | 94 | 61.21% |
Ventaspara1 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231201P00185000 | 2023-11-30 3:07PM EST | 2023-12-01 | 0.01 | 0.01 | 0.02 | 0.00 | - | 342 | 5,692 | 125.00% |
| TSLA231208P00185000 | 2023-11-30 3:19PM EST | 2023-12-08 | 0.05 | 0.06 | 0.07 | 0.00 | - | 90 | 1,995 | 69.53% |
| TSLA231215P00185000 | 2023-11-30 3:33PM EST | 2023-12-15 | 0.19 | 0.17 | 0.19 | +0.04 | +26.67% | 259 | 6,726 | 59.86% |
| TSLA231222P00185000 | 2023-11-30 3:09PM EST | 2023-12-22 | 0.30 | 0.32 | 0.33 | +0.05 | +20.00% | 168 | 1,463 | 54.83% |
| TSLA231229P00185000 | 2023-11-30 3:30PM EST | 2023-12-29 | 0.50 | 0.49 | 0.51 | +0.08 | +19.05% | 39 | 602 | 51.81% |
| TSLA240105P00185000 | 2023-11-30 3:06PM EST | 2024-01-05 | 0.85 | 0.84 | 0.89 | +0.08 | +10.39% | 48 | 121 | 52.08% |
| TSLA240119P00185000 | 2023-11-30 3:34PM EST | 2024-01-19 | 1.57 | 1.55 | 1.57 | +0.25 | +18.94% | 144 | 6,303 | 50.85% |
| TSLA240216P00185000 | 2023-11-30 3:18PM EST | 2024-02-16 | 3.60 | 3.55 | 3.65 | +0.44 | +13.92% | 18 | 4,693 | 51.81% |
| TSLA240315P00185000 | 2023-11-30 3:34PM EST | 2024-03-15 | 5.15 | 5.10 | 5.15 | +0.55 | +11.96% | 23 | 14,747 | 50.19% |
| TSLA240419P00185000 | 2023-11-30 1:13PM EST | 2024-04-19 | 7.35 | 7.40 | 7.50 | +0.98 | +15.38% | 2 | 1,114 | 50.24% |
| TSLA240517P00185000 | 2023-11-29 3:11PM EST | 2024-05-17 | 8.27 | 9.05 | 9.20 | 0.00 | - | 41 | 1,635 | 50.17% |
| TSLA240621P00185000 | 2023-11-30 3:32PM EST | 2024-06-21 | 10.69 | 10.70 | 10.85 | +1.34 | +14.33% | 3 | 3,096 | 49.16% |
| TSLA240920P00185000 | 2023-11-30 12:42PM EST | 2024-09-20 | 15.15 | 15.10 | 15.25 | +0.80 | +5.57% | 9 | 1,682 | 48.25% |
| TSLA250117P00185000 | 2023-11-30 3:10PM EST | 2025-01-17 | 20.50 | 20.40 | 20.55 | +0.98 | +5.02% | 545 | 5,607 | 47.84% |
| TSLA250620P00185000 | 2023-11-29 2:38PM EST | 2025-06-20 | 25.80 | 25.70 | 25.95 | +1.25 | +5.09% | 2 | 658 | 46.85% |
| TSLA250919P00185000 | 2023-11-30 9:33AM EST | 2025-09-19 | 27.80 | 28.30 | 28.60 | +1.00 | +3.73% | 1 | 657 | 46.19% |
| TSLA251219P00185000 | 2023-11-28 2:53PM EST | 2025-12-19 | 30.90 | 30.90 | 31.25 | +1.55 | +5.28% | 1 | 723 | 45.82% |
| TSLA260116P00185000 | 2023-11-30 10:03AM EST | 2026-01-16 | 31.30 | 31.50 | 31.95 | +1.10 | +3.64% | 1 | 261 | 45.64% |
© 2023 Yahoo. Todos los derechos reservados.