Mercados españoles abiertos en 5 hrs 27 min
S&P 500
3.971,27 -6,26 (-0,16%) Nasdaq
11.716,08 -52,76 (-0,45%) NIKKEI 225
27.646,68 +128,43 (+0,47%) Dólar/Euro
1,0848 +0,0001 (+0,01%) Petróleo Brent
79,05 +0,40 (+0,51%) Bitcoin EUR
25.276,20 +371,33 (+1,49%)
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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331C00230000 | 2023-03-28 3:54PM EDT | 2023-03-31 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1,924 | 7,724 | 79.69% |
| TSLA230406C00230000 | 2023-03-28 3:51PM EDT | 2023-04-06 | 0.39 | 0.37 | 0.40 | -0.30 | -43.48% | 3,864 | 2,977 | 71.39% |
| TSLA230414C00230000 | 2023-03-28 3:59PM EDT | 2023-04-14 | 0.92 | 0.90 | 0.92 | -0.51 | -35.66% | 521 | 1,732 | 62.26% |
| TSLA230421C00230000 | 2023-03-28 3:59PM EDT | 2023-04-21 | 2.12 | 2.08 | 2.13 | -0.63 | -22.91% | 920 | 6,181 | 65.41% |
| TSLA230428C00230000 | 2023-03-28 3:39PM EDT | 2023-04-28 | 2.87 | 2.77 | 2.92 | -0.73 | -20.28% | 293 | 748 | 63.23% |
| TSLA230505C00230000 | 2023-03-28 3:46PM EDT | 2023-05-05 | 3.55 | 3.30 | 3.85 | -1.05 | -22.83% | 113 | 54 | 61.69% |
| TSLA230519C00230000 | 2023-03-28 3:57PM EDT | 2023-05-19 | 5.15 | 5.15 | 5.25 | -0.95 | -15.57% | 424 | 4,628 | 60.64% |
| TSLA230616C00230000 | 2023-03-28 3:59PM EDT | 2023-06-16 | 7.97 | 7.90 | 8.05 | -1.08 | -11.93% | 122 | 5,108 | 58.62% |
| TSLA230721C00230000 | 2023-03-28 3:56PM EDT | 2023-07-21 | 11.90 | 11.85 | 12.05 | -1.65 | -12.18% | 127 | 2,266 | 59.49% |
| TSLA230818C00230000 | 2023-03-28 2:44PM EDT | 2023-08-18 | 14.10 | 14.40 | 14.70 | -2.15 | -13.23% | 2 | 640 | 59.26% |
| TSLA230915C00230000 | 2023-03-28 2:25PM EDT | 2023-09-15 | 16.22 | 16.65 | 16.95 | -1.93 | -10.63% | 62 | 2,994 | 58.76% |
| TSLA231020C00230000 | 2023-03-28 3:13PM EDT | 2023-10-20 | 19.85 | 20.00 | 20.30 | -1.65 | -7.67% | 18 | 151 | 59.63% |
| TSLA231117C00230000 | 2023-03-28 12:40PM EDT | 2023-11-17 | 21.30 | 22.15 | 22.75 | -1.15 | -5.12% | 11 | 453 | 59.82% |
| TSLA231215C00230000 | 2023-03-28 12:40PM EDT | 2023-12-15 | 23.16 | 24.15 | 24.50 | -2.21 | -8.71% | 2 | 2,070 | 59.50% |
| TSLA240119C00230000 | 2023-03-28 3:53PM EDT | 2024-01-19 | 26.80 | 26.55 | 26.90 | -1.33 | -4.73% | 23 | 21,154 | 59.43% |
| TSLA240315C00230000 | 2023-03-28 12:41PM EDT | 2024-03-15 | 29.10 | 30.40 | 30.85 | -4.15 | -12.48% | 5 | 459 | 59.78% |
| TSLA240621C00230000 | 2023-03-28 12:51PM EDT | 2024-06-21 | 34.90 | 36.40 | 36.95 | -5.60 | -13.83% | 10 | 982 | 60.10% |
| TSLA240920C00230000 | 2023-03-28 1:55PM EDT | 2024-09-20 | 40.66 | 41.25 | 42.00 | -3.49 | -7.90% | 1 | 1,048 | 60.22% |
| TSLA250117C00230000 | 2023-03-28 12:46PM EDT | 2025-01-17 | 46.01 | 47.20 | 47.90 | -3.84 | -7.70% | 5 | 5,034 | 60.41% |
| TSLA250620C00230000 | 2023-03-28 12:57PM EDT | 2025-06-20 | 52.30 | 53.95 | 54.95 | -3.47 | -6.22% | 26 | 727 | 60.65% |
| TSLA251219C00230000 | 2023-03-28 12:34PM EDT | 2025-12-19 | 60.82 | 58.00 | 65.40 | -4.18 | -6.43% | 12 | 6 | 60.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331P00230000 | 2023-03-28 12:37PM EDT | 2023-03-31 | 43.35 | 40.60 | 41.00 | +5.65 | +14.99% | 9 | 259 | 109.38% |
| TSLA230406P00230000 | 2023-03-28 3:15PM EDT | 2023-04-06 | 41.65 | 40.85 | 41.20 | +3.25 | +8.46% | 10 | 236 | 64.45% |
| TSLA230414P00230000 | 2023-03-27 12:49PM EDT | 2023-04-14 | 40.00 | 41.20 | 41.55 | 0.00 | - | 2 | 157 | 56.06% |
| TSLA230421P00230000 | 2023-03-27 12:10PM EDT | 2023-04-21 | 40.90 | 42.15 | 42.50 | +1.10 | +2.76% | 4 | 899 | 59.60% |
| TSLA230428P00230000 | 2023-03-28 1:41PM EDT | 2023-04-28 | 45.25 | 42.70 | 43.05 | +5.55 | +13.98% | 3 | 43 | 57.24% |
| TSLA230519P00230000 | 2023-03-23 12:50PM EDT | 2023-05-19 | 40.93 | 44.50 | 44.90 | 0.00 | - | 2 | 899 | 54.37% |
| TSLA230616P00230000 | 2023-03-28 10:06AM EDT | 2023-06-16 | 47.32 | 46.55 | 47.05 | +4.02 | +9.28% | 2 | 2,901 | 51.79% |
| TSLA230721P00230000 | 2023-03-28 1:56PM EDT | 2023-07-21 | 51.50 | 49.70 | 50.05 | +4.40 | +9.34% | 7 | 1,275 | 51.90% |
| TSLA230818P00230000 | 2023-03-23 3:31PM EDT | 2023-08-18 | 52.01 | 51.55 | 52.00 | 0.00 | - | 1 | 13 | 51.07% |
| TSLA230915P00230000 | 2023-03-27 2:00PM EDT | 2023-09-15 | 51.85 | 53.10 | 53.55 | 0.00 | - | 12 | 1,261 | 50.46% |
| TSLA231020P00230000 | 2023-03-24 12:19PM EDT | 2023-10-20 | 57.30 | 55.40 | 56.15 | 0.00 | - | 9 | 30 | 50.17% |
| TSLA231117P00230000 | 2023-03-27 11:21AM EDT | 2023-11-17 | 54.50 | 57.10 | 57.70 | 0.00 | - | 87 | 325 | 50.41% |
| TSLA231215P00230000 | 2023-03-23 12:22PM EDT | 2023-12-15 | 55.50 | 58.35 | 58.95 | 0.00 | - | 10 | 748 | 49.67% |
| TSLA240119P00230000 | 2023-03-27 12:32PM EDT | 2024-01-19 | 61.30 | 60.00 | 60.45 | +2.30 | +3.90% | 1 | 18,840 | 48.92% |
| TSLA240315P00230000 | 2023-03-23 12:20PM EDT | 2024-03-15 | 59.55 | 62.50 | 63.05 | 0.00 | - | 10 | 94 | 48.45% |
| TSLA240621P00230000 | 2023-03-22 3:31PM EDT | 2024-06-21 | 63.70 | 66.40 | 67.05 | 0.00 | - | 6 | 239 | 47.68% |
| TSLA240920P00230000 | 2023-03-20 10:23AM EDT | 2024-09-20 | 72.81 | 69.40 | 70.45 | 0.00 | - | 2 | 392 | 47.21% |
| TSLA250117P00230000 | 2023-03-28 1:39PM EDT | 2025-01-17 | 74.97 | 73.35 | 74.15 | +3.27 | +4.56% | 3 | 3,261 | 46.40% |
| TSLA250620P00230000 | 2023-03-24 10:54AM EDT | 2025-06-20 | 79.19 | 77.20 | 78.50 | 0.00 | - | 1 | 136 | 45.65% |
© 2023 Yahoo. Todos los derechos reservados.
