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
73,72 -0,07 (-0,09%) Bitcoin EUR
26.141,50 -162,31 (-0,62%)
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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324C00220000 | 2023-03-20 3:58PM EDT | 2023-03-24 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 4,098 | 5,426 | 65.63% |
| TSLA230331C00220000 | 2023-03-20 3:59PM EDT | 2023-03-31 | 0.30 | 0.29 | 0.31 | -0.05 | -14.29% | 3,186 | 3,563 | 56.35% |
| TSLA230406C00220000 | 2023-03-20 3:59PM EDT | 2023-04-06 | 1.01 | 0.99 | 1.05 | +0.03 | +3.06% | 372 | 2,301 | 59.67% |
| TSLA230414C00220000 | 2023-03-20 3:47PM EDT | 2023-04-14 | 1.74 | 1.63 | 1.73 | +0.12 | +7.41% | 340 | 2,562 | 56.76% |
| TSLA230421C00220000 | 2023-03-20 3:56PM EDT | 2023-04-21 | 2.98 | 2.91 | 3.05 | +0.15 | +5.30% | 2,584 | 19,301 | 60.30% |
| TSLA230428C00220000 | 2023-03-20 3:58PM EDT | 2023-04-28 | 3.82 | 3.75 | 3.95 | +0.22 | +6.11% | 97 | 179 | 60.01% |
| TSLA230519C00220000 | 2023-03-20 3:56PM EDT | 2023-05-19 | 6.15 | 6.00 | 6.20 | +0.30 | +5.13% | 232 | 8,043 | 58.42% |
| TSLA230616C00220000 | 2023-03-20 3:55PM EDT | 2023-06-16 | 8.95 | 8.70 | 8.90 | +0.55 | +6.55% | 369 | 7,359 | 57.18% |
| TSLA230721C00220000 | 2023-03-20 3:54PM EDT | 2023-07-21 | 12.75 | 12.40 | 12.70 | +0.75 | +6.25% | 77 | 3,048 | 58.12% |
| TSLA230818C00220000 | 2023-03-20 11:34AM EDT | 2023-08-18 | 16.12 | 14.90 | 15.40 | +1.72 | +11.94% | 26 | 333 | 58.32% |
| TSLA230915C00220000 | 2023-03-20 3:49PM EDT | 2023-09-15 | 17.30 | 16.30 | 17.40 | +0.85 | +5.17% | 1,256 | 10,242 | 57.03% |
| TSLA231020C00220000 | 2023-03-20 3:44PM EDT | 2023-10-20 | 20.55 | 20.05 | 20.80 | +0.92 | +4.69% | 12 | 92 | 58.71% |
| TSLA231117C00220000 | 2023-03-20 10:52AM EDT | 2023-11-17 | 23.76 | 22.10 | 22.95 | +2.57 | +12.13% | 5 | 222 | 58.79% |
| TSLA231215C00220000 | 2023-03-20 1:25PM EDT | 2023-12-15 | 24.25 | 23.80 | 24.75 | +1.00 | +4.30% | 55 | 1,804 | 58.47% |
| TSLA240119C00220000 | 2023-03-20 2:50PM EDT | 2024-01-19 | 27.01 | 26.35 | 26.60 | +1.76 | +6.97% | 69 | 10,063 | 58.32% |
| TSLA240315C00220000 | 2023-03-20 1:32PM EDT | 2024-03-15 | 30.20 | 29.90 | 30.50 | +1.15 | +3.96% | 8 | 13,898 | 58.74% |
| TSLA240621C00220000 | 2023-03-20 1:01PM EDT | 2024-06-21 | 35.75 | 35.20 | 36.40 | +1.34 | +3.89% | 29 | 2,501 | 58.94% |
| TSLA240920C00220000 | 2023-03-20 10:20AM EDT | 2024-09-20 | 40.55 | 39.90 | 41.30 | +1.30 | +3.31% | 12 | 1,238 | 59.21% |
| TSLA250117C00220000 | 2023-03-20 10:45AM EDT | 2025-01-17 | 47.25 | 45.60 | 46.95 | +2.25 | +5.00% | 10 | 2,921 | 59.49% |
| TSLA250620C00220000 | 2023-03-20 12:08PM EDT | 2025-06-20 | 53.00 | 52.25 | 53.55 | +2.28 | +4.50% | 26 | 1,671 | 59.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324P00220000 | 2023-03-20 2:05PM EDT | 2023-03-24 | 37.40 | 36.20 | 37.55 | -2.70 | -6.73% | 43 | 680 | 75.59% |
| TSLA230331P00220000 | 2023-03-20 1:41PM EDT | 2023-03-31 | 37.10 | 36.25 | 37.70 | +0.78 | +2.15% | 47 | 321 | 53.56% |
| TSLA230406P00220000 | 2023-03-20 1:49PM EDT | 2023-04-06 | 37.28 | 36.70 | 37.80 | -0.97 | -2.54% | 36 | 108 | 50.78% |
| TSLA230421P00220000 | 2023-03-20 2:01PM EDT | 2023-04-21 | 39.51 | 37.70 | 39.35 | -2.35 | -5.61% | 30 | 1,440 | 51.20% |
| TSLA230428P00220000 | 2023-03-20 1:36PM EDT | 2023-04-28 | 40.00 | 38.60 | 41.20 | -2.82 | -6.59% | 35 | 26 | 55.85% |
| TSLA230519P00220000 | 2023-03-20 10:27AM EDT | 2023-05-19 | 40.75 | 40.20 | 42.85 | -4.50 | -9.94% | 3 | 2,559 | 52.81% |
| TSLA230616P00220000 | 2023-03-20 10:29AM EDT | 2023-06-16 | 42.60 | 43.00 | 44.65 | -3.85 | -8.29% | 35 | 7,606 | 51.65% |
| TSLA230721P00220000 | 2023-03-20 2:37PM EDT | 2023-07-21 | 46.56 | 45.00 | 46.80 | +0.16 | +0.34% | 18 | 1,573 | 51.75% |
| TSLA230818P00220000 | 2023-03-17 3:36PM EDT | 2023-08-18 | 51.20 | 47.80 | 48.85 | 0.00 | - | 13 | 239 | 50.29% |
| TSLA230915P00220000 | 2023-03-20 12:04PM EDT | 2023-09-15 | 49.58 | 49.30 | 50.45 | -2.83 | -5.40% | 2 | 4,873 | 50.64% |
| TSLA231020P00220000 | 2023-03-08 4:58PM EDT | 2023-10-20 | 52.98 | 51.55 | 52.50 | 0.00 | - | 4 | 149 | 50.17% |
| TSLA231117P00220000 | 2023-03-17 12:29PM EDT | 2023-11-17 | 55.90 | 53.15 | 54.25 | 0.00 | - | 6 | 29 | 50.23% |
| TSLA231215P00220000 | 2023-03-16 3:47PM EDT | 2023-12-15 | 54.35 | 54.35 | 55.35 | 0.00 | - | 1 | 1,249 | 49.36% |
| TSLA240119P00220000 | 2023-03-20 10:36AM EDT | 2024-01-19 | 55.15 | 55.95 | 57.75 | -0.15 | -0.27% | 15 | 7,162 | 50.11% |
| TSLA240315P00220000 | 2023-03-20 12:08PM EDT | 2024-03-15 | 58.95 | 58.40 | 60.15 | -2.91 | -4.70% | 4 | 90 | 49.41% |
| TSLA240621P00220000 | 2023-03-20 12:04PM EDT | 2024-06-21 | 62.28 | 61.85 | 63.15 | -1.27 | -2.00% | 1 | 2,553 | 47.51% |
| TSLA240920P00220000 | 2023-03-15 12:43PM EDT | 2024-09-20 | 69.20 | 64.85 | 66.40 | 0.00 | - | 1 | 391 | 47.03% |
| TSLA250117P00220000 | 2023-03-20 3:55PM EDT | 2025-01-17 | 69.00 | 68.55 | 69.95 | -1.50 | -2.13% | 8 | 4,063 | 46.24% |
| TSLA250620P00220000 | 2023-03-20 9:37AM EDT | 2025-06-20 | 77.10 | 72.25 | 74.00 | +1.73 | +2.30% | 1 | 159 | 45.40% |
© 2023 Yahoo. Todos los derechos reservados.
