Mercados españoles abiertos en 5 hrs 49 min
S&P 500
3.971,27 -6,26 (-0,16%) Nasdaq
11.716,08 -52,76 (-0,45%) NIKKEI 225
27.599,59 +81,34 (+0,30%) Dólar/Euro
1,0848 +0,0001 (+0,01%) Petróleo Brent
79,07 +0,42 (+0,53%) Bitcoin EUR
25.166,43 +372,03 (+1,50%)
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:20.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331C00020000 | 2023-03-21 10:16AM EDT | 2023-03-31 | 170.45 | 169.05 | 169.40 | 0.00 | - | 2 | 2 | 884.38% |
| TSLA230406C00020000 | 2023-03-21 11:32AM EDT | 2023-04-06 | 174.20 | 169.00 | 169.40 | 0.00 | - | - | 2 | 456.25% |
| TSLA230414C00020000 | 2023-03-28 2:14PM EDT | 2023-04-14 | 167.80 | 169.05 | 169.45 | +2.25 | +1.36% | 2 | 1 | 392.19% |
| TSLA230421C00020000 | 2023-03-22 1:05PM EDT | 2023-04-21 | 176.00 | 169.05 | 169.40 | 0.00 | - | 1 | 10 | 312.50% |
| TSLA230616C00020000 | 2022-08-01 10:51AM EDT | 2023-06-16 | 900.95 | 0.00 | 0.00 | 0.00 | - | 9 | 178 | 0.00% |
| TSLA230721C00020000 | 2023-02-21 10:44AM EDT | 2023-07-21 | 189.25 | 177.80 | 178.55 | 0.00 | - | 5 | 17 | 427.44% |
| TSLA230818C00020000 | 2023-03-24 12:17PM EDT | 2023-08-18 | 168.91 | 169.15 | 170.05 | 0.00 | - | 6 | 50 | 172.85% |
| TSLA230915C00020000 | 2022-07-26 2:15PM EDT | 2023-09-15 | 755.87 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| TSLA240119C00020000 | 2023-03-28 2:50PM EDT | 2024-01-19 | 168.93 | 169.60 | 170.80 | +13.80 | +8.90% | 1 | 258 | 140.14% |
| TSLA240621C00020000 | 2022-08-18 3:22PM EDT | 2024-06-21 | 890.49 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| TSLA250117C00020000 | 2023-03-15 11:34AM EDT | 2025-01-17 | 161.87 | 170.50 | 172.60 | 0.00 | - | 11 | 386 | 113.14% |
| TSLA250620C00020000 | 2023-03-23 2:40PM EDT | 2025-06-20 | 172.60 | 170.80 | 173.35 | 0.00 | - | 7 | 91 | 107.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331P00020000 | 2023-03-28 10:22AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 4 | 750.00% |
| TSLA230406P00020000 | 2023-03-27 12:36PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 44 | 437.50% |
| TSLA230421P00020000 | 2023-03-08 10:30AM EDT | 2023-04-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 446 | 262.50% |
| TSLA230428P00020000 | 2023-03-24 10:52AM EDT | 2023-04-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 21 | 231.25% |
| TSLA230616P00020000 | 2022-08-08 12:49PM EDT | 2023-06-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 263 | 50.00% |
| TSLA230721P00020000 | 2023-03-23 1:25PM EDT | 2023-07-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 23 | 1,629 | 132.81% |
| TSLA230915P00020000 | 2022-08-12 11:58AM EDT | 2023-09-15 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 50.00% |
| TSLA231020P00020000 | 2023-03-27 2:56PM EDT | 2023-10-20 | 0.06 | 0.04 | 0.08 | 0.00 | - | 1 | 31 | 112.89% |
| TSLA240119P00020000 | 2023-03-28 3:22PM EDT | 2024-01-19 | 0.11 | 0.10 | 0.13 | 0.00 | - | 259 | 8,292 | 101.17% |
| TSLA240315P00020000 | 2022-08-05 1:40PM EDT | 2024-03-15 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| TSLA240621P00020000 | 2022-08-19 10:13AM EDT | 2024-06-21 | 0.31 | 0.00 | 0.00 | 0.00 | - | 7 | 386 | 50.00% |
| TSLA250117P00020000 | 2023-03-28 2:33PM EDT | 2025-01-17 | 0.60 | 0.45 | 0.60 | 0.00 | - | 2 | 5,435 | 83.64% |
| TSLA250620P00020000 | 2023-03-27 10:56AM EDT | 2025-06-20 | 0.83 | 0.63 | 0.92 | 0.00 | - | 20 | 657 | 80.54% |
| TSLA251219P00020000 | 2023-03-24 2:46PM EDT | 2025-12-19 | 0.95 | 0.35 | 1.60 | 0.00 | - | 22 | 20 | 75.98% |
© 2023 Yahoo. Todos los derechos reservados.
