Mercados españoles abiertos en 6 hrs 19 min
S&P 500
3.971,27 -6,26 (-0,16%) Nasdaq
11.716,08 -52,76 (-0,45%) NIKKEI 225
27.569,30 +51,05 (+0,19%) Dólar/Euro
1,0847 0,0000 (-0,00%) Petróleo Brent
79,10 +0,45 (+0,57%) Bitcoin EUR
25.189,24 +200,85 (+0,80%)
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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331C00195000 | 2023-03-28 3:59PM EDT | 2023-03-31 | 1.77 | 1.77 | 1.79 | -1.82 | -50.70% | 68,298 | 12,434 | 58.11% |
| TSLA230406C00195000 | 2023-03-28 3:59PM EDT | 2023-04-06 | 5.90 | 5.90 | 6.00 | -1.70 | -22.37% | 6,472 | 5,121 | 71.02% |
| TSLA230414C00195000 | 2023-03-28 3:59PM EDT | 2023-04-14 | 7.82 | 7.75 | 7.85 | -1.73 | -18.12% | 1,340 | 1,988 | 63.23% |
| TSLA230421C00195000 | 2023-03-28 3:59PM EDT | 2023-04-21 | 10.60 | 10.60 | 10.70 | -1.70 | -13.82% | 2,281 | 23,751 | 68.04% |
| TSLA230428C00195000 | 2023-03-28 3:52PM EDT | 2023-04-28 | 12.05 | 11.95 | 12.15 | -2.24 | -15.68% | 270 | 745 | 66.25% |
| TSLA230505C00195000 | 2023-03-28 3:50PM EDT | 2023-05-05 | 13.30 | 13.00 | 13.60 | -2.05 | -13.36% | 179 | 92 | 64.98% |
| TSLA230519C00195000 | 2023-03-28 3:59PM EDT | 2023-05-19 | 15.65 | 15.60 | 15.75 | -1.90 | -10.83% | 685 | 6,175 | 63.89% |
| TSLA230616C00195000 | 2023-03-28 3:52PM EDT | 2023-06-16 | 19.35 | 19.25 | 19.45 | -1.85 | -8.73% | 354 | 4,895 | 61.91% |
| TSLA230721C00195000 | 2023-03-28 3:59PM EDT | 2023-07-21 | 24.05 | 23.90 | 24.10 | -1.70 | -6.60% | 272 | 4,614 | 62.63% |
| TSLA230818C00195000 | 2023-03-28 3:50PM EDT | 2023-08-18 | 26.85 | 26.85 | 27.10 | -2.85 | -9.60% | 58 | 475 | 62.50% |
| TSLA230915C00195000 | 2023-03-28 3:55PM EDT | 2023-09-15 | 29.32 | 29.25 | 29.55 | -2.58 | -8.09% | 16 | 1,319 | 61.89% |
| TSLA231020C00195000 | 2023-03-28 3:37PM EDT | 2023-10-20 | 32.70 | 32.50 | 33.10 | -2.70 | -7.63% | 7 | 83 | 62.45% |
| TSLA231117C00195000 | 2023-03-28 2:54PM EDT | 2023-11-17 | 34.50 | 34.95 | 35.40 | -2.55 | -6.88% | 13 | 102 | 62.59% |
| TSLA231215C00195000 | 2023-03-28 12:58PM EDT | 2023-12-15 | 35.20 | 36.95 | 37.40 | -4.60 | -11.56% | 5 | 2,948 | 62.34% |
| TSLA240119C00195000 | 2023-03-28 3:52PM EDT | 2024-01-19 | 39.59 | 39.40 | 39.75 | -2.51 | -5.96% | 31 | 876 | 62.16% |
| TSLA240315C00195000 | 2023-03-28 3:39PM EDT | 2024-03-15 | 43.24 | 43.30 | 43.70 | -2.72 | -5.92% | 5 | 602 | 62.46% |
| TSLA240621C00195000 | 2023-03-27 12:53PM EDT | 2024-06-21 | 49.40 | 49.05 | 49.55 | -1.30 | -2.56% | 1 | 853 | 62.45% |
| TSLA240920C00195000 | 2023-03-28 2:55PM EDT | 2024-09-20 | 53.32 | 53.75 | 54.60 | -3.11 | -5.51% | 1 | 1,453 | 62.55% |
| TSLA250117C00195000 | 2023-03-28 10:31AM EDT | 2025-01-17 | 59.70 | 59.50 | 60.35 | -3.30 | -5.24% | 1 | 3,041 | 62.69% |
| TSLA250620C00195000 | 2023-03-28 3:58PM EDT | 2025-06-20 | 66.50 | 66.00 | 66.90 | -2.65 | -3.83% | 3 | 980 | 62.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331P00195000 | 2023-03-28 3:59PM EDT | 2023-03-31 | 7.40 | 7.40 | 7.55 | +0.70 | +10.45% | 6,682 | 15,948 | 56.15% |
| TSLA230406P00195000 | 2023-03-28 3:59PM EDT | 2023-04-06 | 11.45 | 11.40 | 11.50 | +0.90 | +8.53% | 677 | 3,626 | 68.36% |
| TSLA230414P00195000 | 2023-03-28 3:55PM EDT | 2023-04-14 | 13.22 | 13.10 | 13.30 | +0.92 | +7.48% | 538 | 1,341 | 60.68% |
| TSLA230421P00195000 | 2023-03-28 3:57PM EDT | 2023-04-21 | 15.80 | 15.70 | 15.85 | +0.95 | +6.40% | 792 | 21,997 | 64.50% |
| TSLA230428P00195000 | 2023-03-28 3:01PM EDT | 2023-04-28 | 17.75 | 16.95 | 17.15 | +2.10 | +13.42% | 73 | 328 | 62.57% |
| TSLA230505P00195000 | 2023-03-28 2:47PM EDT | 2023-05-05 | 19.05 | 18.00 | 18.50 | +1.95 | +11.40% | 23 | 33 | 61.45% |
| TSLA230519P00195000 | 2023-03-28 3:52PM EDT | 2023-05-19 | 20.10 | 20.10 | 20.25 | +0.90 | +4.69% | 644 | 6,837 | 59.30% |
| TSLA230616P00195000 | 2023-03-28 3:19PM EDT | 2023-06-16 | 23.52 | 23.10 | 23.30 | +1.12 | +5.00% | 105 | 6,385 | 56.37% |
| TSLA230721P00195000 | 2023-03-28 2:24PM EDT | 2023-07-21 | 28.10 | 26.90 | 27.15 | +2.40 | +9.34% | 88 | 3,843 | 56.06% |
| TSLA230818P00195000 | 2023-03-28 11:32AM EDT | 2023-08-18 | 29.45 | 29.20 | 29.40 | +1.45 | +5.18% | 12 | 824 | 55.10% |
| TSLA230915P00195000 | 2023-03-28 12:28PM EDT | 2023-09-15 | 32.00 | 30.95 | 31.25 | +2.31 | +7.78% | 186 | 2,498 | 53.89% |
| TSLA231020P00195000 | 2023-03-28 3:25PM EDT | 2023-10-20 | 34.10 | 33.40 | 34.10 | +1.13 | +3.43% | 72 | 588 | 53.80% |
| TSLA231117P00195000 | 2023-03-28 12:04PM EDT | 2023-11-17 | 35.72 | 35.40 | 35.75 | +1.27 | +3.69% | 5 | 202 | 53.53% |
| TSLA231215P00195000 | 2023-03-27 12:53PM EDT | 2023-12-15 | 37.51 | 36.80 | 37.10 | +1.11 | +3.05% | 2 | 951 | 52.77% |
| TSLA240119P00195000 | 2023-03-27 3:55PM EDT | 2024-01-19 | 37.50 | 38.45 | 38.80 | 0.00 | - | 10 | 1,978 | 52.05% |
| TSLA240315P00195000 | 2023-03-28 3:00PM EDT | 2024-03-15 | 41.75 | 41.10 | 41.50 | +1.05 | +2.58% | 6 | 323 | 51.41% |
| TSLA240621P00195000 | 2023-03-28 1:06PM EDT | 2024-06-21 | 46.30 | 44.95 | 45.55 | +2.10 | +4.75% | 22 | 1,202 | 50.30% |
| TSLA240920P00195000 | 2023-03-28 1:33PM EDT | 2024-09-20 | 49.36 | 48.35 | 48.95 | +0.81 | +1.67% | 2 | 113 | 50.03% |
| TSLA250117P00195000 | 2023-03-28 1:31PM EDT | 2025-01-17 | 53.10 | 52.05 | 52.80 | +3.55 | +7.16% | 9 | 1,842 | 49.24% |
| TSLA250620P00195000 | 2023-03-28 1:52PM EDT | 2025-06-20 | 57.25 | 55.90 | 57.05 | +1.53 | +2.75% | 1 | 302 | 48.30% |
© 2023 Yahoo. Todos los derechos reservados.
