Mercados españoles abiertos en 5 hrs 45 min
S&P 500
3.971,27 -6,26 (-0,16%) Nasdaq
11.716,08 -52,76 (-0,45%) NIKKEI 225
27.600,91 +82,66 (+0,30%) Dólar/Euro
1,0847 0,0000 (-0,00%) Petróleo Brent
79,07 +0,42 (+0,53%) Bitcoin EUR
25.197,87 +379,43 (+1,53%)
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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331C00190000 | 2023-03-28 3:59PM EDT | 2023-03-31 | 3.60 | 3.60 | 3.65 | -2.37 | -39.70% | 121,356 | 13,888 | 58.59% |
| TSLA230406C00190000 | 2023-03-28 3:59PM EDT | 2023-04-06 | 8.15 | 8.05 | 8.20 | -2.00 | -19.70% | 9,959 | 4,195 | 71.80% |
| TSLA230414C00190000 | 2023-03-28 3:59PM EDT | 2023-04-14 | 10.15 | 10.05 | 10.15 | -2.00 | -16.46% | 3,805 | 2,882 | 64.37% |
| TSLA230421C00190000 | 2023-03-28 3:58PM EDT | 2023-04-21 | 12.85 | 12.85 | 13.00 | -1.95 | -13.18% | 3,427 | 19,925 | 68.80% |
| TSLA230428C00190000 | 2023-03-28 3:59PM EDT | 2023-04-28 | 14.40 | 14.30 | 14.50 | -1.90 | -11.66% | 634 | 883 | 67.25% |
| TSLA230505C00190000 | 2023-03-28 3:45PM EDT | 2023-05-05 | 15.70 | 15.35 | 16.00 | -2.15 | -12.04% | 118 | 74 | 65.99% |
| TSLA230519C00190000 | 2023-03-28 3:59PM EDT | 2023-05-19 | 18.10 | 17.95 | 18.10 | -1.70 | -8.59% | 1,100 | 5,738 | 64.70% |
| TSLA230616C00190000 | 2023-03-28 3:56PM EDT | 2023-06-16 | 21.60 | 21.65 | 21.80 | -2.07 | -8.75% | 579 | 7,328 | 62.71% |
| TSLA230721C00190000 | 2023-03-28 3:55PM EDT | 2023-07-21 | 26.30 | 26.25 | 26.40 | -2.51 | -8.71% | 234 | 4,289 | 63.28% |
| TSLA230818C00190000 | 2023-03-28 3:58PM EDT | 2023-08-18 | 29.25 | 29.15 | 29.35 | -1.85 | -5.95% | 48 | 1,306 | 63.03% |
| TSLA230915C00190000 | 2023-03-28 3:57PM EDT | 2023-09-15 | 31.50 | 31.55 | 31.85 | -2.00 | -5.97% | 78 | 1,718 | 62.48% |
| TSLA231020C00190000 | 2023-03-28 3:20PM EDT | 2023-10-20 | 34.75 | 34.80 | 35.40 | -2.55 | -6.84% | 18 | 154 | 63.06% |
| TSLA231117C00190000 | 2023-03-28 2:19PM EDT | 2023-11-17 | 36.90 | 37.20 | 37.65 | -3.16 | -7.89% | 3 | 128 | 63.12% |
| TSLA231215C00190000 | 2023-03-28 3:18PM EDT | 2023-12-15 | 39.05 | 39.15 | 39.60 | -2.65 | -6.35% | 21 | 1,391 | 62.80% |
| TSLA240119C00190000 | 2023-03-28 3:31PM EDT | 2024-01-19 | 41.40 | 41.65 | 42.05 | -2.79 | -6.31% | 40 | 2,701 | 62.75% |
| TSLA240315C00190000 | 2023-03-28 1:50PM EDT | 2024-03-15 | 44.45 | 45.45 | 45.90 | -3.28 | -6.87% | 12 | 1,266 | 62.93% |
| TSLA240621C00190000 | 2023-03-28 2:30PM EDT | 2024-06-21 | 50.20 | 51.20 | 51.65 | -3.57 | -6.64% | 3 | 1,004 | 62.89% |
| TSLA240920C00190000 | 2023-03-28 2:55PM EDT | 2024-09-20 | 55.40 | 55.80 | 56.55 | -5.40 | -8.88% | 8 | 1,467 | 62.88% |
| TSLA250117C00190000 | 2023-03-28 2:56PM EDT | 2025-01-17 | 61.00 | 61.45 | 62.35 | -2.64 | -4.15% | 11 | 5,459 | 63.04% |
| TSLA250620C00190000 | 2023-03-28 3:40PM EDT | 2025-06-20 | 68.20 | 67.90 | 68.90 | -2.35 | -3.33% | 85 | 1,204 | 63.13% |
| TSLA251219C00190000 | 2023-03-28 3:50PM EDT | 2025-12-19 | 75.50 | 74.00 | 75.80 | -2.47 | -3.17% | 20 | 13 | 62.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331P00190000 | 2023-03-28 3:59PM EDT | 2023-03-31 | 4.36 | 4.30 | 4.40 | +0.31 | +7.65% | 43,744 | 13,025 | 57.35% |
| TSLA230406P00190000 | 2023-03-28 3:59PM EDT | 2023-04-06 | 8.61 | 8.60 | 8.70 | +0.56 | +6.96% | 4,621 | 3,999 | 69.41% |
| TSLA230414P00190000 | 2023-03-28 3:58PM EDT | 2023-04-14 | 10.50 | 10.35 | 10.55 | +0.70 | +7.14% | 690 | 1,412 | 61.55% |
| TSLA230421P00190000 | 2023-03-28 3:59PM EDT | 2023-04-21 | 13.12 | 13.00 | 13.15 | +0.72 | +5.81% | 1,617 | 23,539 | 65.38% |
| TSLA230428P00190000 | 2023-03-28 3:54PM EDT | 2023-04-28 | 14.45 | 14.25 | 14.50 | +1.05 | +7.84% | 143 | 484 | 63.45% |
| TSLA230505P00190000 | 2023-03-28 3:57PM EDT | 2023-05-05 | 15.65 | 15.35 | 15.85 | +1.65 | +11.79% | 52 | 70 | 62.35% |
| TSLA230519P00190000 | 2023-03-28 3:58PM EDT | 2023-05-19 | 17.63 | 17.50 | 17.65 | +0.81 | +4.82% | 1,271 | 5,992 | 60.27% |
| TSLA230616P00190000 | 2023-03-28 3:55PM EDT | 2023-06-16 | 20.55 | 20.50 | 20.70 | +0.70 | +3.53% | 510 | 5,876 | 57.20% |
| TSLA230721P00190000 | 2023-03-28 3:58PM EDT | 2023-07-21 | 24.40 | 24.30 | 24.50 | +1.42 | +6.18% | 245 | 3,736 | 56.76% |
| TSLA230818P00190000 | 2023-03-28 3:18PM EDT | 2023-08-18 | 26.90 | 26.50 | 26.75 | +1.00 | +3.86% | 30 | 1,529 | 55.67% |
| TSLA230915P00190000 | 2023-03-28 3:38PM EDT | 2023-09-15 | 28.66 | 28.35 | 28.60 | +1.41 | +5.17% | 200 | 6,171 | 54.54% |
| TSLA231020P00190000 | 2023-03-28 3:31PM EDT | 2023-10-20 | 31.50 | 30.95 | 31.35 | +2.00 | +6.78% | 34 | 1,646 | 54.49% |
| TSLA231117P00190000 | 2023-03-28 12:30PM EDT | 2023-11-17 | 33.70 | 32.75 | 33.05 | +3.15 | +10.31% | 2 | 831 | 54.08% |
| TSLA231215P00190000 | 2023-03-27 3:33PM EDT | 2023-12-15 | 32.98 | 34.10 | 34.40 | 0.00 | - | 17 | 1,519 | 53.28% |
| TSLA240119P00190000 | 2023-03-28 3:56PM EDT | 2024-01-19 | 36.00 | 35.70 | 36.10 | +1.00 | +2.86% | 7 | 1,937 | 52.52% |
| TSLA240315P00190000 | 2023-03-28 10:34AM EDT | 2024-03-15 | 39.20 | 38.45 | 38.85 | +1.15 | +3.02% | 20 | 1,099 | 51.99% |
| TSLA240621P00190000 | 2023-03-27 12:01PM EDT | 2024-06-21 | 41.48 | 42.35 | 42.80 | 0.00 | - | 7 | 328 | 50.84% |
| TSLA240920P00190000 | 2023-03-27 1:47PM EDT | 2024-09-20 | 45.15 | 45.50 | 46.15 | 0.00 | - | 2 | 206 | 50.06% |
| TSLA250117P00190000 | 2023-03-28 2:43PM EDT | 2025-01-17 | 50.30 | 49.30 | 50.00 | +1.82 | +3.75% | 321 | 5,469 | 49.65% |
| TSLA250620P00190000 | 2023-03-28 12:17PM EDT | 2025-06-20 | 54.10 | 53.35 | 54.25 | +1.15 | +2.17% | 1 | 394 | 48.72% |
© 2023 Yahoo. Todos los derechos reservados.
