Mercados españoles abiertos en 7 hrs 6 min
S&P 500
4.229,45 -58,94 (-1,37%) Nasdaq
13.059,47 -248,31 (-1,87%) NIKKEI 225
31.237,94 -521,94 (-1,64%) Dólar/Euro
1,0471 +0,0002 (+0,02%) Petróleo Brent
91,07 +0,15 (+0,16%) Bitcoin EUR
26.223,22 -154,26 (-0,58%)
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
Llamadaspara6 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006C00205000 | 2023-10-03 3:38PM EDT | 2023-10-06 | 40.95 | 41.10 | 42.40 | -4.03 | -8.96% | 43 | 377 | 91.31% |
| TSLA231013C00205000 | 2023-10-03 2:32PM EDT | 2023-10-13 | 42.30 | 41.70 | 42.85 | -3.08 | -6.79% | 28 | 76 | 69.53% |
| TSLA231020C00205000 | 2023-10-03 2:28PM EDT | 2023-10-20 | 43.38 | 43.05 | 44.10 | -4.39 | -9.19% | 32 | 1,924 | 70.34% |
| TSLA231027C00205000 | 2023-10-03 10:57AM EDT | 2023-10-27 | 43.50 | 44.05 | 46.00 | -3.65 | -7.74% | 16 | 378 | 70.83% |
| TSLA231103C00205000 | 2023-09-29 3:51PM EDT | 2023-11-03 | 49.57 | 44.55 | 46.35 | 0.00 | - | 13 | 12 | 65.19% |
| TSLA231117C00205000 | 2023-10-03 3:49PM EDT | 2023-11-17 | 47.50 | 47.25 | 47.50 | -1.85 | -3.75% | 8 | 2,066 | 63.35% |
| TSLA231215C00205000 | 2023-10-03 9:37AM EDT | 2023-12-15 | 50.75 | 50.35 | 50.95 | -3.48 | -6.42% | 3 | 7,553 | 60.72% |
| TSLA240216C00205000 | 2023-09-29 10:07AM EDT | 2024-02-16 | 63.29 | 57.50 | 58.50 | 0.00 | - | 6 | 52 | 60.64% |
| TSLA240315C00205000 | 2023-09-27 1:48PM EDT | 2024-03-15 | 52.95 | 60.35 | 61.35 | 0.00 | - | 3 | 458 | 60.64% |
| TSLA240419C00205000 | 2023-10-02 9:38AM EDT | 2024-04-19 | 62.99 | 63.65 | 64.95 | 0.00 | - | 1 | 17 | 60.92% |
| TSLA240920C00205000 | 2023-10-03 1:17PM EDT | 2024-09-20 | 77.63 | 76.30 | 76.70 | -0.20 | -0.26% | 1 | 392 | 61.01% |
| TSLA250620C00205000 | 2023-09-26 10:09AM EDT | 2025-06-20 | 92.60 | 93.60 | 94.10 | 0.00 | - | 35 | 667 | 62.12% |
| TSLA250919C00205000 | 2023-09-19 2:41PM EDT | 2025-09-19 | 115.33 | 98.20 | 98.65 | 0.00 | - | 1 | 15 | 62.12% |
Ventaspara6 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006P00205000 | 2023-10-03 3:59PM EDT | 2023-10-06 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 1,648 | 7,976 | 71.09% |
| TSLA231013P00205000 | 2023-10-03 3:59PM EDT | 2023-10-13 | 0.29 | 0.28 | 0.30 | +0.08 | +38.10% | 785 | 2,035 | 57.72% |
| TSLA231020P00205000 | 2023-10-03 3:59PM EDT | 2023-10-20 | 1.39 | 1.36 | 1.42 | +0.38 | +37.62% | 868 | 13,573 | 63.18% |
| TSLA231027P00205000 | 2023-10-03 3:56PM EDT | 2023-10-27 | 2.18 | 2.11 | 2.17 | +0.56 | +34.57% | 172 | 429 | 60.50% |
| TSLA231103P00205000 | 2023-10-03 3:54PM EDT | 2023-11-03 | 2.92 | 2.80 | 2.95 | +0.67 | +29.78% | 98 | 1,119 | 58.63% |
| TSLA231110P00205000 | 2023-10-03 3:07PM EDT | 2023-11-10 | 3.70 | 3.30 | 3.75 | +0.60 | +19.35% | 17 | 47 | 56.89% |
| TSLA231117P00205000 | 2023-10-03 3:59PM EDT | 2023-11-17 | 4.30 | 4.25 | 4.35 | +0.95 | +28.36% | 137 | 3,846 | 56.24% |
| TSLA231215P00205000 | 2023-10-03 1:15PM EDT | 2023-12-15 | 6.30 | 6.65 | 6.80 | +0.20 | +3.28% | 116 | 6,010 | 52.98% |
| TSLA240216P00205000 | 2023-10-03 3:59PM EDT | 2024-02-16 | 12.12 | 12.05 | 12.25 | +1.07 | +9.68% | 42 | 1,118 | 51.43% |
| TSLA240315P00205000 | 2023-10-03 3:37PM EDT | 2024-03-15 | 14.18 | 13.70 | 14.00 | +1.18 | +9.08% | 7 | 4,656 | 50.22% |
| TSLA240419P00205000 | 2023-10-03 11:21AM EDT | 2024-04-19 | 16.10 | 16.10 | 16.45 | +0.90 | +5.92% | 3 | 587 | 50.17% |
| TSLA240517P00205000 | 2023-10-03 2:06PM EDT | 2024-05-17 | 17.70 | 17.90 | 18.30 | +1.85 | +11.67% | 84 | 575 | 49.98% |
| TSLA240920P00205000 | 2023-10-03 10:23AM EDT | 2024-09-20 | 23.95 | 24.10 | 24.45 | +1.04 | +4.54% | 50 | 696 | 47.92% |
| TSLA250620P00205000 | 2023-09-27 3:08PM EDT | 2025-06-20 | 35.50 | 34.60 | 35.05 | 0.00 | - | 501 | 2,642 | 45.94% |
| TSLA250919P00205000 | 2023-09-27 1:34PM EDT | 2025-09-19 | 40.15 | 37.35 | 37.80 | 0.00 | - | 254 | 374 | 45.33% |
© 2023 Yahoo. Todos los derechos reservados.
