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
73,76 -0,03 (-0,04%) Bitcoin EUR
26.116,97 -72,47 (-0,28%)
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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324C00210000 | 2023-03-20 3:59PM EDT | 2023-03-24 | 0.13 | 0.12 | 0.13 | -0.04 | -23.53% | 11,117 | 9,641 | 59.18% |
| TSLA230331C00210000 | 2023-03-20 3:59PM EDT | 2023-03-31 | 0.71 | 0.71 | 0.73 | -0.03 | -4.05% | 2,952 | 8,186 | 54.05% |
| TSLA230406C00210000 | 2023-03-20 3:59PM EDT | 2023-04-06 | 2.01 | 1.96 | 2.04 | +0.17 | +9.24% | 973 | 4,112 | 59.19% |
| TSLA230414C00210000 | 2023-03-20 3:59PM EDT | 2023-04-14 | 3.00 | 2.92 | 3.10 | +0.07 | +2.39% | 352 | 1,170 | 56.96% |
| TSLA230421C00210000 | 2023-03-20 3:58PM EDT | 2023-04-21 | 4.70 | 4.60 | 4.75 | +0.30 | +6.82% | 1,676 | 9,208 | 60.49% |
| TSLA230428C00210000 | 2023-03-20 3:57PM EDT | 2023-04-28 | 5.71 | 5.45 | 5.95 | +0.32 | +5.94% | 85 | 435 | 60.07% |
| TSLA230519C00210000 | 2023-03-20 3:56PM EDT | 2023-05-19 | 8.56 | 7.35 | 8.70 | +0.46 | +5.68% | 517 | 12,101 | 57.56% |
| TSLA230616C00210000 | 2023-03-20 3:44PM EDT | 2023-06-16 | 11.67 | 11.40 | 11.65 | +0.82 | +7.56% | 117 | 6,287 | 58.13% |
| TSLA230721C00210000 | 2023-03-20 1:41PM EDT | 2023-07-21 | 15.70 | 15.35 | 15.70 | +0.80 | +5.37% | 51 | 6,753 | 59.00% |
| TSLA230818C00210000 | 2023-03-20 1:10PM EDT | 2023-08-18 | 17.90 | 17.80 | 18.50 | +0.85 | +4.99% | 77 | 2,652 | 58.96% |
| TSLA230915C00210000 | 2023-03-20 12:56PM EDT | 2023-09-15 | 20.10 | 20.20 | 20.60 | +0.65 | +3.34% | 132 | 3,722 | 58.61% |
| TSLA231020C00210000 | 2023-03-20 1:00PM EDT | 2023-10-20 | 23.33 | 22.40 | 24.15 | +1.13 | +5.09% | 1 | 128 | 58.78% |
| TSLA231117C00210000 | 2023-03-20 11:48AM EDT | 2023-11-17 | 26.50 | 25.35 | 26.25 | -0.30 | -1.12% | 5 | 310 | 59.52% |
| TSLA231215C00210000 | 2023-03-20 2:50PM EDT | 2023-12-15 | 28.15 | 27.10 | 28.05 | +0.42 | +1.51% | 12 | 3,011 | 59.18% |
| TSLA240119C00210000 | 2023-03-20 3:58PM EDT | 2024-01-19 | 29.90 | 29.60 | 30.15 | +1.10 | +3.82% | 187 | 7,176 | 59.13% |
| TSLA240315C00210000 | 2023-03-20 3:45PM EDT | 2024-03-15 | 33.50 | 33.15 | 33.90 | +1.55 | +4.85% | 6 | 521 | 59.38% |
| TSLA240621C00210000 | 2023-03-20 1:22PM EDT | 2024-06-21 | 38.99 | 38.60 | 39.75 | +1.39 | +3.70% | 7 | 588 | 59.60% |
| TSLA240920C00210000 | 2023-03-20 2:19PM EDT | 2024-09-20 | 43.63 | 43.25 | 44.55 | +0.78 | +1.82% | 2 | 854 | 59.78% |
| TSLA250117C00210000 | 2023-03-20 3:59PM EDT | 2025-01-17 | 49.50 | 48.90 | 50.00 | +1.15 | +2.38% | 19 | 5,392 | 59.94% |
| TSLA250620C00210000 | 2023-03-20 3:06PM EDT | 2025-06-20 | 56.19 | 55.05 | 56.75 | +2.33 | +4.33% | 4 | 692 | 60.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324P00210000 | 2023-03-20 3:29PM EDT | 2023-03-24 | 27.10 | 26.40 | 27.60 | -2.75 | -9.21% | 176 | 1,599 | 66.70% |
| TSLA230331P00210000 | 2023-03-20 3:06PM EDT | 2023-03-31 | 26.80 | 26.65 | 28.05 | -3.40 | -11.26% | 146 | 669 | 51.76% |
| TSLA230406P00210000 | 2023-03-20 11:22AM EDT | 2023-04-06 | 26.61 | 27.85 | 29.70 | -5.14 | -16.19% | 3 | 1,992 | 59.45% |
| TSLA230414P00210000 | 2023-03-20 3:47PM EDT | 2023-04-14 | 29.06 | 28.60 | 29.55 | -3.54 | -10.86% | 10 | 32 | 51.86% |
| TSLA230421P00210000 | 2023-03-20 3:05PM EDT | 2023-04-21 | 30.64 | 30.50 | 31.05 | -3.76 | -10.93% | 367 | 4,229 | 56.75% |
| TSLA230428P00210000 | 2023-03-20 2:36PM EDT | 2023-04-28 | 31.61 | 30.40 | 32.00 | -3.32 | -9.50% | 36 | 19 | 53.78% |
| TSLA230519P00210000 | 2023-03-20 3:05PM EDT | 2023-05-19 | 33.81 | 32.60 | 34.15 | -1.57 | -4.44% | 69 | 5,435 | 52.27% |
| TSLA230616P00210000 | 2023-03-20 3:53PM EDT | 2023-06-16 | 36.04 | 35.90 | 36.95 | -2.72 | -7.02% | 32 | 4,620 | 52.67% |
| TSLA230721P00210000 | 2023-03-20 2:37PM EDT | 2023-07-21 | 39.54 | 38.00 | 39.85 | -2.61 | -6.19% | 85 | 3,612 | 50.87% |
| TSLA230818P00210000 | 2023-03-20 3:19PM EDT | 2023-08-18 | 41.50 | 40.95 | 42.00 | -2.45 | -5.57% | 4 | 44 | 51.56% |
| TSLA230915P00210000 | 2023-03-20 3:58PM EDT | 2023-09-15 | 42.94 | 42.70 | 44.50 | +0.39 | +0.92% | 326 | 650 | 51.62% |
| TSLA231020P00210000 | 2023-03-20 3:37PM EDT | 2023-10-20 | 45.27 | 44.90 | 45.80 | -5.24 | -10.37% | 2 | 298 | 50.41% |
| TSLA231117P00210000 | 2023-03-17 12:04PM EDT | 2023-11-17 | 49.80 | 46.55 | 47.55 | 0.00 | - | 12 | 126 | 50.30% |
| TSLA231215P00210000 | 2023-03-20 3:57PM EDT | 2023-12-15 | 48.25 | 46.75 | 48.70 | -2.55 | -5.02% | 3 | 966 | 50.26% |
| TSLA240119P00210000 | 2023-03-20 2:50PM EDT | 2024-01-19 | 49.50 | 49.50 | 51.20 | -2.80 | -5.35% | 80 | 6,550 | 51.05% |
| TSLA240315P00210000 | 2023-03-16 2:18PM EDT | 2024-03-15 | 51.90 | 51.95 | 52.80 | 0.00 | - | 1 | 325 | 49.14% |
| TSLA240621P00210000 | 2023-03-20 12:03PM EDT | 2024-06-21 | 55.90 | 55.45 | 56.75 | -3.10 | -5.25% | 50 | 153 | 48.41% |
| TSLA240920P00210000 | 2023-03-16 1:52PM EDT | 2024-09-20 | 58.35 | 58.70 | 60.00 | 0.00 | - | 8 | 236 | 47.86% |
| TSLA250117P00210000 | 2023-03-20 11:53AM EDT | 2025-01-17 | 62.65 | 62.25 | 63.40 | +0.53 | +0.85% | 20 | 2,809 | 46.85% |
| TSLA250620P00210000 | 2023-03-20 3:55PM EDT | 2025-06-20 | 66.78 | 65.80 | 67.65 | -1.92 | -2.79% | 3 | 302 | 46.15% |
© 2023 Yahoo. Todos los derechos reservados.
