Mercados españoles abiertos en 6 hrs 23 min
S&P 500
3.971,27 -6,26 (-0,16%) Nasdaq
11.716,08 -52,76 (-0,45%) NIKKEI 225
27.580,25 +62,00 (+0,23%) Dólar/Euro
1,0847 0,0000 (-0,00%) Petróleo Brent
79,10 +0,45 (+0,57%) Bitcoin EUR
25.168,59 +212,52 (+0,85%)
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:225.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331C00225000 | 2023-03-28 3:56PM EDT | 2023-03-31 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 7,237 | 9,145 | 75.00% |
| TSLA230406C00225000 | 2023-03-28 3:58PM EDT | 2023-04-06 | 0.59 | 0.56 | 0.59 | -0.42 | -41.58% | 3,259 | 2,655 | 70.51% |
| TSLA230414C00225000 | 2023-03-28 3:59PM EDT | 2023-04-14 | 1.27 | 1.23 | 1.28 | -0.56 | -30.60% | 705 | 1,228 | 61.84% |
| TSLA230421C00225000 | 2023-03-28 3:58PM EDT | 2023-04-21 | 2.69 | 2.66 | 2.72 | -0.75 | -21.80% | 812 | 10,060 | 65.34% |
| TSLA230428C00225000 | 2023-03-28 3:59PM EDT | 2023-04-28 | 3.55 | 3.45 | 3.60 | -0.85 | -19.32% | 200 | 416 | 63.18% |
| TSLA230505C00225000 | 2023-03-28 3:45PM EDT | 2023-05-05 | 4.55 | 4.10 | 4.75 | -2.00 | -30.53% | 22 | 122 | 62.18% |
| TSLA230519C00225000 | 2023-03-28 3:59PM EDT | 2023-05-19 | 6.15 | 6.05 | 6.20 | -1.00 | -13.99% | 403 | 6,229 | 60.78% |
| TSLA230616C00225000 | 2023-03-28 3:56PM EDT | 2023-06-16 | 9.05 | 9.05 | 9.20 | -1.25 | -12.14% | 452 | 2,797 | 58.95% |
| TSLA230721C00225000 | 2023-03-28 3:38PM EDT | 2023-07-21 | 13.20 | 13.15 | 13.35 | -1.60 | -10.81% | 48 | 5,419 | 59.78% |
| TSLA230818C00225000 | 2023-03-28 3:30PM EDT | 2023-08-18 | 15.70 | 15.80 | 16.20 | -2.20 | -12.29% | 32 | 533 | 59.72% |
| TSLA230915C00225000 | 2023-03-28 3:38PM EDT | 2023-09-15 | 18.10 | 18.10 | 18.40 | -1.75 | -8.82% | 195 | 3,599 | 59.11% |
| TSLA231020C00225000 | 2023-03-28 3:04PM EDT | 2023-10-20 | 21.05 | 21.35 | 21.80 | -3.15 | -13.02% | 4 | 70 | 59.83% |
| TSLA231117C00225000 | 2023-03-28 1:20PM EDT | 2023-11-17 | 22.96 | 23.70 | 24.25 | -2.47 | -9.71% | 252 | 461 | 60.14% |
| TSLA231215C00225000 | 2023-03-28 1:12PM EDT | 2023-12-15 | 24.72 | 25.65 | 26.05 | -5.23 | -17.46% | 8 | 1,299 | 59.79% |
| TSLA240315C00225000 | 2023-03-28 2:30PM EDT | 2024-03-15 | 31.25 | 31.95 | 32.40 | -5.21 | -14.29% | 5 | 2,105 | 60.04% |
| TSLA250620C00225000 | 2023-03-28 12:19PM EDT | 2025-06-20 | 55.45 | 55.50 | 56.45 | -2.90 | -4.97% | 3 | 986 | 60.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331P00225000 | 2023-03-28 1:13PM EDT | 2023-03-31 | 38.44 | 35.60 | 36.00 | +5.74 | +17.55% | 85 | 284 | 99.22% |
| TSLA230406P00225000 | 2023-03-28 3:49PM EDT | 2023-04-06 | 36.30 | 36.00 | 36.35 | +2.96 | +8.88% | 90 | 51 | 64.31% |
| TSLA230414P00225000 | 2023-03-28 10:03AM EDT | 2023-04-14 | 37.05 | 36.50 | 36.85 | +5.77 | +18.45% | 2 | 253 | 56.30% |
| TSLA230421P00225000 | 2023-03-28 3:18PM EDT | 2023-04-21 | 38.40 | 37.70 | 38.05 | +2.10 | +5.79% | 19 | 2,531 | 60.03% |
| TSLA230428P00225000 | 2023-03-28 3:52PM EDT | 2023-04-28 | 38.30 | 38.35 | 38.75 | +4.80 | +14.33% | 17 | 2 | 57.86% |
| TSLA230519P00225000 | 2023-03-28 3:15PM EDT | 2023-05-19 | 41.17 | 40.50 | 40.85 | +5.17 | +14.36% | 1 | 1,405 | 55.21% |
| TSLA230616P00225000 | 2023-03-28 12:09PM EDT | 2023-06-16 | 43.95 | 42.70 | 43.15 | +5.35 | +13.86% | 1 | 1,885 | 52.39% |
| TSLA230721P00225000 | 2023-03-28 12:41PM EDT | 2023-07-21 | 48.20 | 46.00 | 46.35 | +4.45 | +10.17% | 12 | 2,106 | 52.44% |
| TSLA230818P00225000 | 2023-03-28 12:37PM EDT | 2023-08-18 | 49.82 | 47.95 | 48.45 | +3.32 | +7.14% | 2 | 243 | 51.69% |
| TSLA230915P00225000 | 2023-03-28 3:09PM EDT | 2023-09-15 | 50.56 | 49.60 | 50.00 | +4.49 | +9.75% | 3 | 3,984 | 50.57% |
| TSLA231020P00225000 | 2023-03-13 12:15PM EDT | 2023-10-20 | 61.90 | 51.90 | 52.65 | 0.00 | - | 10 | 62 | 50.64% |
| TSLA231117P00225000 | 2023-03-17 1:22PM EDT | 2023-11-17 | 59.25 | 53.65 | 54.25 | 0.00 | - | 32 | 197 | 50.37% |
| TSLA231215P00225000 | 2023-03-27 10:16AM EDT | 2023-12-15 | 51.83 | 54.95 | 55.55 | 0.00 | - | 1 | 316 | 50.16% |
| TSLA240315P00225000 | 2023-03-28 12:13PM EDT | 2024-03-15 | 60.00 | 59.20 | 59.70 | +3.00 | +5.26% | 1 | 2,482 | 48.88% |
| TSLA250620P00225000 | 2023-03-23 9:37AM EDT | 2025-06-20 | 70.93 | 74.30 | 75.25 | 0.00 | - | 2 | 244 | 46.00% |
© 2023 Yahoo. Todos los derechos reservados.
