Mercados españoles cerrados
S&P 500
3.951,57 +34,93 (+0,89%) Nasdaq
11.675,54 +45,02 (+0,39%) NIKKEI 225
26.945,67 -388,12 (-1,42%) Dólar/Euro
1,0726 +0,0055 (+0,51%) Petróleo Brent
73,73 -0,06 (-0,08%) Bitcoin EUR
26.065,09 -198,11 (-0,75%)
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:200.00
Llamadaspara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324C00200000 | 2023-03-20 3:59PM EDT | 2023-03-24 | 0.52 | 0.52 | 0.53 | -0.04 | -7.14% | 59,784 | 19,571 | 55.86% |
| TSLA230331C00200000 | 2023-03-20 3:59PM EDT | 2023-03-31 | 1.85 | 1.82 | 1.87 | +0.09 | +5.11% | 14,333 | 11,300 | 53.36% |
| TSLA230406C00200000 | 2023-03-20 3:59PM EDT | 2023-04-06 | 3.88 | 3.75 | 4.00 | +0.32 | +8.99% | 1,645 | 2,595 | 59.69% |
| TSLA230414C00200000 | 2023-03-20 3:51PM EDT | 2023-04-14 | 5.45 | 5.15 | 5.35 | +0.55 | +11.22% | 1,129 | 1,676 | 57.83% |
| TSLA230421C00200000 | 2023-03-20 3:59PM EDT | 2023-04-21 | 7.30 | 7.30 | 7.35 | +0.47 | +6.88% | 5,701 | 21,009 | 61.68% |
| TSLA230428C00200000 | 2023-03-20 3:59PM EDT | 2023-04-28 | 8.50 | 8.20 | 8.80 | +0.47 | +5.85% | 559 | 879 | 61.20% |
| TSLA230519C00200000 | 2023-03-20 3:56PM EDT | 2023-05-19 | 11.75 | 11.55 | 11.75 | +0.73 | +6.62% | 2,812 | 12,848 | 60.52% |
| TSLA230616C00200000 | 2023-03-20 3:59PM EDT | 2023-06-16 | 14.80 | 14.80 | 15.00 | +0.65 | +4.59% | 2,591 | 26,086 | 59.27% |
| TSLA230721C00200000 | 2023-03-20 3:47PM EDT | 2023-07-21 | 19.15 | 18.95 | 19.25 | +1.00 | +5.51% | 277 | 5,691 | 60.13% |
| TSLA230818C00200000 | 2023-03-20 3:54PM EDT | 2023-08-18 | 22.00 | 21.55 | 22.00 | +1.10 | +5.26% | 26 | 824 | 59.99% |
| TSLA230915C00200000 | 2023-03-20 3:48PM EDT | 2023-09-15 | 24.15 | 23.85 | 24.25 | +1.25 | +5.46% | 752 | 12,967 | 59.56% |
| TSLA231020C00200000 | 2023-03-20 3:37PM EDT | 2023-10-20 | 27.50 | 26.75 | 27.90 | +1.00 | +3.77% | 9 | 391 | 60.33% |
| TSLA231117C00200000 | 2023-03-20 2:49PM EDT | 2023-11-17 | 29.99 | 29.10 | 29.95 | +2.19 | +7.88% | 1 | 349 | 60.44% |
| TSLA231215C00200000 | 2023-03-20 2:50PM EDT | 2023-12-15 | 31.90 | 30.85 | 31.75 | +1.90 | +6.33% | 28 | 9,116 | 60.06% |
| TSLA240119C00200000 | 2023-03-20 3:47PM EDT | 2024-01-19 | 33.85 | 33.35 | 33.85 | +1.60 | +4.96% | 430 | 34,718 | 59.97% |
| TSLA240315C00200000 | 2023-03-20 3:50PM EDT | 2024-03-15 | 37.60 | 36.90 | 37.60 | +1.90 | +5.32% | 135 | 5,085 | 60.20% |
| TSLA240621C00200000 | 2023-03-20 3:53PM EDT | 2024-06-21 | 43.07 | 42.25 | 43.35 | +1.90 | +4.62% | 126 | 5,115 | 60.28% |
| TSLA240920C00200000 | 2023-03-20 3:24PM EDT | 2024-09-20 | 47.45 | 46.90 | 48.20 | +2.05 | +4.52% | 19 | 1,885 | 60.50% |
| TSLA250117C00200000 | 2023-03-20 3:53PM EDT | 2025-01-17 | 53.32 | 52.45 | 53.60 | +1.72 | +3.33% | 347 | 30,529 | 60.62% |
| TSLA250620C00200000 | 2023-03-20 3:50PM EDT | 2025-06-20 | 59.40 | 58.50 | 60.15 | +1.90 | +3.30% | 93 | 11,659 | 60.72% |
Ventaspara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324P00200000 | 2023-03-20 3:54PM EDT | 2023-03-24 | 16.96 | 16.55 | 18.00 | -3.49 | -17.07% | 1,548 | 5,700 | 55.86% |
| TSLA230331P00200000 | 2023-03-20 3:58PM EDT | 2023-03-31 | 18.40 | 17.75 | 19.10 | -3.10 | -14.42% | 156 | 1,886 | 51.49% |
| TSLA230406P00200000 | 2023-03-20 3:59PM EDT | 2023-04-06 | 20.15 | 19.30 | 20.45 | -2.20 | -9.84% | 242 | 482 | 54.07% |
| TSLA230414P00200000 | 2023-03-20 3:52PM EDT | 2023-04-14 | 21.30 | 20.25 | 22.75 | -3.05 | -12.53% | 121 | 714 | 54.92% |
| TSLA230421P00200000 | 2023-03-20 3:58PM EDT | 2023-04-21 | 23.30 | 23.20 | 23.50 | -2.60 | -10.04% | 839 | 13,568 | 58.13% |
| TSLA230428P00200000 | 2023-03-20 2:14PM EDT | 2023-04-28 | 24.95 | 23.50 | 25.20 | -1.65 | -6.20% | 50 | 27 | 57.26% |
| TSLA230519P00200000 | 2023-03-20 3:42PM EDT | 2023-05-19 | 26.91 | 26.90 | 28.00 | -2.59 | -8.78% | 171 | 8,057 | 57.25% |
| TSLA230616P00200000 | 2023-03-20 3:59PM EDT | 2023-06-16 | 29.60 | 29.30 | 29.85 | -2.45 | -7.64% | 250 | 23,165 | 53.44% |
| TSLA230721P00200000 | 2023-03-20 3:33PM EDT | 2023-07-21 | 33.00 | 32.85 | 33.15 | -2.81 | -7.85% | 337 | 5,747 | 53.42% |
| TSLA230818P00200000 | 2023-03-20 2:24PM EDT | 2023-08-18 | 35.05 | 34.60 | 35.40 | +0.08 | +0.23% | 2 | 281 | 52.52% |
| TSLA230915P00200000 | 2023-03-20 2:21PM EDT | 2023-09-15 | 36.95 | 35.55 | 37.95 | -2.10 | -5.38% | 229 | 19,995 | 51.68% |
| TSLA231020P00200000 | 2023-03-20 11:17AM EDT | 2023-10-20 | 38.50 | 38.75 | 39.80 | -3.15 | -7.56% | 1 | 150 | 51.79% |
| TSLA231117P00200000 | 2023-03-16 2:44PM EDT | 2023-11-17 | 40.45 | 40.40 | 41.35 | 0.00 | - | 5 | 395 | 51.40% |
| TSLA231215P00200000 | 2023-03-20 3:57PM EDT | 2023-12-15 | 42.08 | 41.75 | 42.65 | -2.06 | -4.67% | 3 | 2,795 | 50.78% |
| TSLA240119P00200000 | 2023-03-20 2:28PM EDT | 2024-01-19 | 43.45 | 43.40 | 44.25 | -2.35 | -5.13% | 123 | 24,030 | 50.22% |
| TSLA240315P00200000 | 2023-03-20 10:20AM EDT | 2024-03-15 | 46.60 | 46.05 | 46.65 | -2.10 | -4.31% | 20 | 4,642 | 50.06% |
| TSLA240621P00200000 | 2023-03-20 12:02PM EDT | 2024-06-21 | 49.85 | 49.50 | 50.45 | -2.40 | -4.59% | 19 | 10,083 | 49.07% |
| TSLA240920P00200000 | 2023-03-20 10:53AM EDT | 2024-09-20 | 52.60 | 52.70 | 54.65 | +0.40 | +0.77% | 20 | 1,535 | 49.56% |
| TSLA250117P00200000 | 2023-03-20 12:15PM EDT | 2025-01-17 | 56.96 | 56.25 | 57.50 | -1.64 | -2.80% | 7 | 16,806 | 47.87% |
| TSLA250620P00200000 | 2023-03-20 1:59PM EDT | 2025-06-20 | 60.50 | 60.00 | 61.55 | -2.35 | -3.74% | 6 | 3,740 | 46.94% |
© 2023 Yahoo. Todos los derechos reservados.
