Mercados españoles abiertos en 7 hrs 29 min
S&P 500
4.554,89 +4,46 (+0,10%) Nasdaq
14.281,76 +40,73 (+0,29%) NIKKEI 225
33.345,31 -63,08 (-0,19%) Dólar/Euro
1,1002 +0,0004 (+0,03%) Petróleo Brent
81,68 0,00 (0,00%) Bitcoin EUR
34.343,79 +455,40 (+1,34%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Precio de ejercicio:210.00
Llamadaspara1 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231201C00210000 | 2023-11-28 3:56PM EST | 2023-12-01 | 37.00 | 36.55 | 37.45 | +9.70 | +35.53% | 534 | 1,695 | 98.05% |
| TSLA231208C00210000 | 2023-11-28 3:59PM EST | 2023-12-08 | 37.30 | 36.80 | 38.05 | +10.00 | +36.63% | 316 | 882 | 64.65% |
| TSLA231215C00210000 | 2023-11-28 3:58PM EST | 2023-12-15 | 38.00 | 37.70 | 38.35 | +8.85 | +30.36% | 434 | 10,013 | 57.69% |
| TSLA231222C00210000 | 2023-11-28 1:36PM EST | 2023-12-22 | 36.72 | 38.10 | 39.35 | +7.07 | +23.84% | 21 | 670 | 54.86% |
| TSLA231229C00210000 | 2023-11-28 2:10PM EST | 2023-12-29 | 39.35 | 38.65 | 40.30 | +7.95 | +25.32% | 25 | 298 | 53.41% |
| TSLA240105C00210000 | 2023-11-28 12:05PM EST | 2024-01-05 | 36.00 | 39.20 | 41.85 | +3.60 | +11.11% | 2 | 92 | 54.04% |
| TSLA240119C00210000 | 2023-11-28 3:34PM EST | 2024-01-19 | 42.20 | 42.20 | 42.65 | +8.13 | +23.86% | 105 | 21,639 | 54.20% |
| TSLA240216C00210000 | 2023-11-28 3:17PM EST | 2024-02-16 | 45.65 | 46.40 | 46.85 | +6.65 | +17.05% | 9 | 2,256 | 56.34% |
| TSLA240315C00210000 | 2023-11-28 3:56PM EST | 2024-03-15 | 49.48 | 49.45 | 49.90 | +7.63 | +18.23% | 143 | 1,410 | 55.82% |
| TSLA240419C00210000 | 2023-11-28 2:56PM EST | 2024-04-19 | 53.43 | 53.30 | 54.30 | +8.29 | +18.37% | 15 | 974 | 56.81% |
| TSLA240517C00210000 | 2023-11-28 1:40PM EST | 2024-05-17 | 55.00 | 56.20 | 57.15 | +6.31 | +12.96% | 8 | 157 | 57.12% |
| TSLA240621C00210000 | 2023-11-28 3:50PM EST | 2024-06-21 | 59.50 | 59.45 | 60.20 | +7.85 | +15.20% | 16 | 1,733 | 57.13% |
| TSLA240920C00210000 | 2023-11-28 2:48PM EST | 2024-09-20 | 67.08 | 67.25 | 68.05 | +9.18 | +15.85% | 2 | 1,306 | 57.99% |
| TSLA250117C00210000 | 2023-11-28 3:50PM EST | 2025-01-17 | 76.50 | 76.30 | 77.55 | +7.30 | +10.55% | 15 | 6,544 | 59.37% |
| TSLA250620C00210000 | 2023-11-28 3:43PM EST | 2025-06-20 | 86.00 | 85.65 | 87.10 | +7.90 | +10.12% | 1 | 859 | 59.81% |
| TSLA250919C00210000 | 2023-11-22 11:36AM EST | 2025-09-19 | 80.85 | 90.35 | 92.10 | 0.00 | - | 1 | 288 | 59.91% |
| TSLA251219C00210000 | 2023-11-28 3:01PM EST | 2025-12-19 | 94.90 | 94.95 | 96.55 | +8.68 | +10.07% | 129 | 1,495 | 60.02% |
| TSLA260116C00210000 | 2023-11-28 3:39PM EST | 2026-01-16 | 96.50 | 96.00 | 98.60 | +6.80 | +7.58% | 181 | 589 | 60.24% |
Ventaspara1 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231201P00210000 | 2023-11-28 3:59PM EST | 2023-12-01 | 0.04 | 0.04 | 0.05 | -0.08 | -66.67% | 6,157 | 13,023 | 74.61% |
| TSLA231208P00210000 | 2023-11-28 3:59PM EST | 2023-12-08 | 0.22 | 0.21 | 0.23 | -0.44 | -66.67% | 3,928 | 4,219 | 51.51% |
| TSLA231215P00210000 | 2023-11-28 3:59PM EST | 2023-12-15 | 0.65 | 0.65 | 0.67 | -0.90 | -58.06% | 6,776 | 19,712 | 49.05% |
| TSLA231222P00210000 | 2023-11-28 3:55PM EST | 2023-12-22 | 1.14 | 1.11 | 1.15 | -1.14 | -50.00% | 1,019 | 1,932 | 46.97% |
| TSLA231229P00210000 | 2023-11-28 3:56PM EST | 2023-12-29 | 1.59 | 1.55 | 1.64 | -1.29 | -44.79% | 742 | 1,274 | 45.51% |
| TSLA240105P00210000 | 2023-11-28 3:56PM EST | 2024-01-05 | 2.56 | 2.43 | 2.59 | -1.58 | -38.16% | 956 | 131 | 47.28% |
| TSLA240119P00210000 | 2023-11-28 3:59PM EST | 2024-01-19 | 3.80 | 3.75 | 3.85 | -1.85 | -32.74% | 1,273 | 28,300 | 46.41% |
| TSLA240216P00210000 | 2023-11-28 3:55PM EST | 2024-02-16 | 7.15 | 7.05 | 7.15 | -1.95 | -21.43% | 828 | 5,693 | 48.24% |
| TSLA240315P00210000 | 2023-11-28 3:55PM EST | 2024-03-15 | 9.30 | 9.15 | 9.30 | -2.25 | -19.48% | 785 | 4,948 | 47.01% |
| TSLA240419P00210000 | 2023-11-28 3:04PM EST | 2024-04-19 | 12.45 | 12.15 | 12.30 | -1.90 | -13.24% | 95 | 1,341 | 47.18% |
| TSLA240517P00210000 | 2023-11-28 3:56PM EST | 2024-05-17 | 14.30 | 14.20 | 14.50 | -2.35 | -14.11% | 228 | 1,098 | 47.25% |
| TSLA240621P00210000 | 2023-11-28 3:56PM EST | 2024-06-21 | 16.35 | 16.25 | 16.45 | -2.33 | -12.47% | 33 | 11,838 | 46.30% |
| TSLA240920P00210000 | 2023-11-28 3:40PM EST | 2024-09-20 | 21.83 | 21.55 | 21.75 | -2.37 | -9.79% | 76 | 6,111 | 45.78% |
| TSLA250117P00210000 | 2023-11-28 3:14PM EST | 2025-01-17 | 27.79 | 27.55 | 27.80 | -2.26 | -7.52% | 1,808 | 7,761 | 45.51% |
| TSLA250620P00210000 | 2023-11-28 11:52AM EST | 2025-06-20 | 34.79 | 33.50 | 33.85 | -1.61 | -4.42% | 10 | 784 | 44.68% |
| TSLA250919P00210000 | 2023-11-28 3:08PM EST | 2025-09-19 | 36.75 | 36.40 | 36.90 | -2.45 | -6.25% | 15 | 189 | 44.19% |
| TSLA251219P00210000 | 2023-11-28 1:06PM EST | 2025-12-19 | 39.90 | 39.25 | 39.80 | -1.50 | -3.62% | 3 | 3,351 | 43.85% |
| TSLA260116P00210000 | 2023-11-28 2:04PM EST | 2026-01-16 | 40.55 | 39.95 | 40.60 | -1.70 | -4.02% | 1 | 839 | 43.71% |
© 2023 Yahoo. Todos los derechos reservados.