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
1,0725 +0,0054 (+0,50%) Petróleo Brent
73,85 +0,88 (+1,21%) Bitcoin EUR
26.128,08 -121,36 (-0,46%)
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:205.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324C00205000 | 2023-03-20 3:59PM EDT | 2023-03-24 | 0.25 | 0.25 | 0.26 | -0.06 | -19.35% | 15,271 | 7,371 | 57.32% |
| TSLA230331C00205000 | 2023-03-20 3:59PM EDT | 2023-03-31 | 1.17 | 1.12 | 1.20 | +0.04 | +3.54% | 2,483 | 5,650 | 53.61% |
| TSLA230406C00205000 | 2023-03-20 3:59PM EDT | 2023-04-06 | 2.86 | 2.68 | 2.87 | +0.30 | +11.72% | 737 | 1,051 | 59.13% |
| TSLA230414C00205000 | 2023-03-20 2:56PM EDT | 2023-04-14 | 4.17 | 3.90 | 4.05 | +0.45 | +12.10% | 195 | 909 | 57.18% |
| TSLA230421C00205000 | 2023-03-20 3:55PM EDT | 2023-04-21 | 6.00 | 5.80 | 5.95 | +0.49 | +8.89% | 1,180 | 5,732 | 61.01% |
| TSLA230428C00205000 | 2023-03-20 3:07PM EDT | 2023-04-28 | 7.10 | 6.65 | 7.50 | +0.50 | +7.58% | 175 | 300 | 61.00% |
| TSLA230519C00205000 | 2023-03-20 3:56PM EDT | 2023-05-19 | 10.00 | 9.85 | 10.05 | +0.65 | +6.95% | 651 | 5,077 | 59.79% |
| TSLA230616C00205000 | 2023-03-20 2:54PM EDT | 2023-06-16 | 13.40 | 13.00 | 13.25 | +0.85 | +6.77% | 117 | 3,649 | 58.67% |
| TSLA230721C00205000 | 2023-03-20 2:13PM EDT | 2023-07-21 | 17.20 | 17.05 | 17.40 | +0.80 | +4.88% | 536 | 4,453 | 59.51% |
| TSLA230818C00205000 | 2023-03-20 2:57PM EDT | 2023-08-18 | 20.25 | 19.50 | 20.40 | +1.25 | +6.58% | 15 | 210 | 59.57% |
| TSLA230915C00205000 | 2023-03-20 3:01PM EDT | 2023-09-15 | 22.45 | 21.95 | 22.35 | +1.60 | +7.67% | 87 | 1,265 | 59.04% |
| TSLA231020C00205000 | 2023-03-17 11:29AM EDT | 2023-10-20 | 23.52 | 24.90 | 25.95 | 0.00 | - | 3 | 50 | 59.86% |
| TSLA231117C00205000 | 2023-03-20 9:30AM EDT | 2023-11-17 | 25.35 | 27.15 | 28.05 | -1.33 | -4.99% | 4 | 174 | 59.95% |
| TSLA231215C00205000 | 2023-03-20 3:22PM EDT | 2023-12-15 | 29.34 | 28.90 | 29.85 | +1.64 | +5.92% | 16 | 6,587 | 59.59% |
| TSLA250620C00205000 | 2023-03-20 12:06PM EDT | 2025-06-20 | 58.55 | 56.75 | 58.45 | +2.55 | +4.55% | 27 | 975 | 60.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324P00205000 | 2023-03-20 3:23PM EDT | 2023-03-24 | 21.50 | 21.35 | 22.70 | -3.63 | -14.44% | 191 | 914 | 58.20% |
| TSLA230331P00205000 | 2023-03-20 3:49PM EDT | 2023-03-31 | 22.75 | 22.50 | 23.30 | -3.03 | -11.75% | 76 | 980 | 53.47% |
| TSLA230406P00205000 | 2023-03-20 11:43AM EDT | 2023-04-06 | 23.00 | 23.55 | 24.55 | -4.68 | -16.91% | 18 | 284 | 55.04% |
| TSLA230414P00205000 | 2023-03-20 2:26PM EDT | 2023-04-14 | 24.65 | 23.90 | 26.50 | -3.60 | -12.74% | 6 | 66 | 53.78% |
| TSLA230421P00205000 | 2023-03-20 3:23PM EDT | 2023-04-21 | 27.11 | 26.65 | 27.25 | -2.60 | -8.75% | 260 | 3,097 | 57.47% |
| TSLA230428P00205000 | 2023-03-20 11:29AM EDT | 2023-04-28 | 26.30 | 26.80 | 28.50 | -4.70 | -15.16% | 2 | 42 | 55.55% |
| TSLA230519P00205000 | 2023-03-20 3:27PM EDT | 2023-05-19 | 30.47 | 29.15 | 30.80 | -3.02 | -9.02% | 59 | 5,520 | 53.63% |
| TSLA230616P00205000 | 2023-03-17 3:56PM EDT | 2023-06-16 | 35.29 | 32.55 | 34.15 | 0.00 | - | 5 | 2,097 | 54.31% |
| TSLA230721P00205000 | 2023-03-17 1:22PM EDT | 2023-07-21 | 38.30 | 35.80 | 36.30 | 0.00 | - | 82 | 2,788 | 52.55% |
| TSLA230818P00205000 | 2023-03-17 3:56PM EDT | 2023-08-18 | 40.40 | 37.70 | 38.75 | 0.00 | - | 1 | 71 | 52.16% |
| TSLA230915P00205000 | 2023-03-20 3:34PM EDT | 2023-09-15 | 39.80 | 39.60 | 40.05 | -2.30 | -5.46% | 397 | 1,014 | 51.08% |
| TSLA231020P00205000 | 2023-03-17 1:44PM EDT | 2023-10-20 | 44.30 | 41.75 | 42.60 | 0.00 | - | 2 | 139 | 50.96% |
| TSLA231117P00205000 | 2023-03-17 11:19AM EDT | 2023-11-17 | 46.46 | 43.45 | 44.35 | 0.00 | - | 1 | 212 | 50.83% |
| TSLA231215P00205000 | 2023-03-20 2:02PM EDT | 2023-12-15 | 45.55 | 44.70 | 45.60 | -1.70 | -3.60% | 4 | 1,005 | 50.13% |
| TSLA250620P00205000 | 2023-03-15 2:33PM EDT | 2025-06-20 | 65.65 | 62.75 | 64.55 | 0.00 | - | 29 | 324 | 46.52% |
© 2023 Yahoo. Todos los derechos reservados.
