Mercados españoles abiertos en 6 hrs 40 min
S&P 500
3.971,27 -6,26 (-0,16%) Nasdaq
11.716,08 -52,76 (-0,45%) NIKKEI 225
27.531,27 +13,02 (+0,05%) Dólar/Euro
1,0848 +0,0001 (+0,01%) Petróleo Brent
79,05 +0,40 (+0,51%) Bitcoin EUR
25.158,70 +183,59 (+0,74%)
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:215.00
Llamadaspara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331C00215000 | 2023-03-28 3:59PM EDT | 2023-03-31 | 0.07 | 0.06 | 0.07 | -0.19 | -73.08% | 8,939 | 12,554 | 65.23% |
| TSLA230406C00215000 | 2023-03-28 3:59PM EDT | 2023-04-06 | 1.32 | 1.28 | 1.33 | -0.73 | -35.61% | 5,203 | 4,234 | 69.48% |
| TSLA230414C00215000 | 2023-03-28 3:59PM EDT | 2023-04-14 | 2.41 | 2.35 | 2.43 | -0.84 | -25.85% | 634 | 1,707 | 61.54% |
| TSLA230421C00215000 | 2023-03-28 3:59PM EDT | 2023-04-21 | 4.38 | 4.30 | 4.40 | -1.00 | -18.59% | 744 | 7,580 | 65.52% |
| TSLA230428C00215000 | 2023-03-28 3:59PM EDT | 2023-04-28 | 5.49 | 5.35 | 5.55 | -1.16 | -17.44% | 284 | 566 | 63.77% |
| TSLA230505C00215000 | 2023-03-28 3:45PM EDT | 2023-05-05 | 6.46 | 6.25 | 6.90 | -1.39 | -17.71% | 832 | 17 | 63.00% |
| TSLA230519C00215000 | 2023-03-28 3:56PM EDT | 2023-05-19 | 8.45 | 8.40 | 8.60 | -1.30 | -13.33% | 1,121 | 6,532 | 61.44% |
| TSLA230616C00215000 | 2023-03-28 3:59PM EDT | 2023-06-16 | 11.85 | 11.75 | 11.95 | -1.05 | -8.14% | 43 | 5,897 | 59.70% |
| TSLA230721C00215000 | 2023-03-28 3:10PM EDT | 2023-07-21 | 15.92 | 16.15 | 16.40 | -2.03 | -11.31% | 12 | 5,170 | 60.60% |
| TSLA230818C00215000 | 2023-03-28 2:09PM EDT | 2023-08-18 | 18.55 | 18.95 | 19.20 | -1.45 | -7.25% | 99 | 506 | 60.36% |
| TSLA230915C00215000 | 2023-03-28 1:42PM EDT | 2023-09-15 | 20.55 | 21.35 | 21.60 | -3.05 | -12.92% | 15 | 1,871 | 59.89% |
| TSLA231020C00215000 | 2023-03-24 2:29PM EDT | 2023-10-20 | 26.07 | 24.65 | 25.10 | 0.00 | - | 12 | 113 | 60.57% |
| TSLA231117C00215000 | 2023-03-27 9:42AM EDT | 2023-11-17 | 31.50 | 27.05 | 27.55 | 0.00 | - | 3 | 88 | 60.85% |
| TSLA231215C00215000 | 2023-03-27 2:26PM EDT | 2023-12-15 | 31.15 | 29.00 | 29.45 | 0.00 | - | 8 | 1,345 | 60.52% |
| TSLA250620C00215000 | 2023-03-28 2:09PM EDT | 2025-06-20 | 58.30 | 58.75 | 59.70 | -2.60 | -4.27% | 1 | 356 | 61.41% |
Ventaspara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331P00215000 | 2023-03-28 1:52PM EDT | 2023-03-31 | 28.06 | 25.70 | 26.00 | +4.91 | +21.21% | 76 | 937 | 61.33% |
| TSLA230406P00215000 | 2023-03-28 3:48PM EDT | 2023-04-06 | 27.10 | 26.75 | 27.05 | +3.20 | +13.39% | 95 | 150 | 65.97% |
| TSLA230414P00215000 | 2023-03-28 9:46AM EDT | 2023-04-14 | 28.40 | 27.60 | 27.90 | +3.50 | +14.06% | 9 | 161 | 57.28% |
| TSLA230421P00215000 | 2023-03-28 2:46PM EDT | 2023-04-21 | 30.71 | 29.35 | 29.70 | +3.30 | +12.04% | 41 | 2,351 | 61.32% |
| TSLA230428P00215000 | 2023-03-28 3:10PM EDT | 2023-04-28 | 31.20 | 30.25 | 30.65 | +5.01 | +19.13% | 5 | 71 | 59.30% |
| TSLA230519P00215000 | 2023-03-28 3:15PM EDT | 2023-05-19 | 33.30 | 32.90 | 33.15 | +1.70 | +5.38% | 8 | 3,444 | 56.42% |
| TSLA230616P00215000 | 2023-03-28 3:37PM EDT | 2023-06-16 | 36.05 | 35.50 | 35.85 | +2.98 | +9.01% | 2,511 | 2,034 | 53.74% |
| TSLA230721P00215000 | 2023-03-28 1:52PM EDT | 2023-07-21 | 40.69 | 39.00 | 39.35 | +2.34 | +6.10% | 21 | 2,361 | 53.55% |
| TSLA230818P00215000 | 2023-03-21 10:46AM EDT | 2023-08-18 | 39.97 | 41.10 | 41.45 | 0.00 | - | 1 | 20 | 52.61% |
| TSLA230915P00215000 | 2023-03-28 10:45AM EDT | 2023-09-15 | 43.50 | 42.90 | 43.15 | +1.85 | +4.44% | 3 | 513 | 51.57% |
| TSLA231020P00215000 | 2023-03-28 12:56PM EDT | 2023-10-20 | 47.50 | 45.35 | 45.90 | +4.25 | +9.83% | 1 | 124 | 51.63% |
| TSLA231117P00215000 | 2023-03-27 9:33AM EDT | 2023-11-17 | 44.25 | 47.10 | 47.55 | 0.00 | - | 2 | 62 | 51.28% |
| TSLA231215P00215000 | 2023-03-27 11:56AM EDT | 2023-12-15 | 47.11 | 48.45 | 48.95 | 0.00 | - | 1 | 653 | 50.62% |
| TSLA250620P00215000 | 2023-03-24 3:49PM EDT | 2025-06-20 | 69.25 | 67.70 | 68.95 | 0.00 | - | 2 | 104 | 46.75% |
© 2023 Yahoo. Todos los derechos reservados.
