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
1,0726 +0,0055 (+0,51%) Petróleo Brent
73,72 -0,07 (-0,09%) Bitcoin EUR
26.130,91 -129,54 (-0,49%)
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:235.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324C00235000 | 2023-03-20 3:58PM EDT | 2023-03-24 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1,340 | 2,996 | 76.56% |
| TSLA230331C00235000 | 2023-03-20 3:52PM EDT | 2023-03-31 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 521 | 1,830 | 61.13% |
| TSLA230406C00235000 | 2023-03-20 3:35PM EDT | 2023-04-06 | 0.42 | 0.38 | 0.42 | -0.01 | -2.33% | 56 | 1,057 | 62.01% |
| TSLA230414C00235000 | 2023-03-20 2:44PM EDT | 2023-04-14 | 0.81 | 0.72 | 0.77 | +0.06 | +8.00% | 19 | 600 | 58.20% |
| TSLA230421C00235000 | 2023-03-20 3:30PM EDT | 2023-04-21 | 1.49 | 1.44 | 1.51 | +0.04 | +2.76% | 948 | 5,266 | 60.43% |
| TSLA230428C00235000 | 2023-03-20 3:34PM EDT | 2023-04-28 | 2.00 | 1.72 | 2.40 | +0.05 | +2.56% | 54 | 91 | 59.94% |
| TSLA230519C00235000 | 2023-03-20 3:49PM EDT | 2023-05-19 | 3.80 | 3.60 | 3.80 | +0.25 | +7.04% | 189 | 3,193 | 57.92% |
| TSLA230616C00235000 | 2023-03-20 3:56PM EDT | 2023-06-16 | 5.88 | 5.75 | 5.95 | +0.33 | +5.95% | 11 | 3,517 | 56.42% |
| TSLA230721C00235000 | 2023-03-20 2:25PM EDT | 2023-07-21 | 9.27 | 8.95 | 9.20 | +0.78 | +9.19% | 54 | 3,057 | 57.23% |
| TSLA230818C00235000 | 2023-03-20 1:20PM EDT | 2023-08-18 | 11.31 | 11.15 | 11.60 | +0.76 | +7.20% | 12 | 204 | 57.31% |
| TSLA230915C00235000 | 2023-03-20 3:38PM EDT | 2023-09-15 | 13.46 | 13.10 | 13.45 | +0.76 | +5.98% | 24 | 975 | 56.76% |
| TSLA231020C00235000 | 2023-03-20 3:52PM EDT | 2023-10-20 | 16.30 | 15.60 | 16.60 | -1.00 | -5.78% | 1 | 25 | 57.36% |
| TSLA231117C00235000 | 2023-03-17 12:22PM EDT | 2023-11-17 | 17.23 | 17.65 | 18.65 | 0.00 | - | 2 | 148 | 57.57% |
| TSLA231215C00235000 | 2023-03-20 3:50PM EDT | 2023-12-15 | 20.20 | 19.70 | 20.30 | +1.00 | +5.21% | 57 | 706 | 57.56% |
| TSLA250620C00235000 | 2023-03-20 3:21PM EDT | 2025-06-20 | 47.60 | 47.30 | 49.10 | +1.32 | +2.85% | 30 | 381 | 58.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324P00235000 | 2023-03-20 12:43PM EDT | 2023-03-24 | 52.70 | 51.20 | 52.55 | -3.10 | -5.56% | 4 | 196 | 97.85% |
| TSLA230331P00235000 | 2023-03-13 2:31PM EDT | 2023-03-31 | 58.34 | 51.15 | 52.55 | 0.00 | - | 2 | 87 | 61.33% |
| TSLA230406P00235000 | 2023-03-16 12:34PM EDT | 2023-04-06 | 51.47 | 51.30 | 52.30 | 0.00 | - | 2 | 171 | 65.82% |
| TSLA230414P00235000 | 2023-03-17 1:51PM EDT | 2023-04-14 | 54.85 | 51.45 | 52.45 | 0.00 | - | 2 | 2 | 57.47% |
| TSLA230421P00235000 | 2023-03-17 10:28AM EDT | 2023-04-21 | 54.83 | 51.95 | 53.00 | 0.00 | - | 36 | 511 | 51.39% |
| TSLA230428P00235000 | 2023-03-10 11:40AM EDT | 2023-04-28 | 60.47 | 51.20 | 54.55 | 0.00 | - | - | 0 | 51.42% |
| TSLA230519P00235000 | 2023-03-17 2:24PM EDT | 2023-05-19 | 58.21 | 53.55 | 54.90 | 0.00 | - | 11 | 438 | 51.15% |
| TSLA230616P00235000 | 2023-03-20 10:26AM EDT | 2023-06-16 | 55.00 | 54.15 | 56.30 | -8.15 | -12.91% | 1 | 863 | 51.48% |
| TSLA230721P00235000 | 2023-03-14 1:49PM EDT | 2023-07-21 | 59.65 | 57.35 | 58.20 | 0.00 | - | 10 | 754 | 49.66% |
| TSLA230818P00235000 | 2023-03-02 11:15AM EDT | 2023-08-18 | 55.43 | 58.65 | 59.95 | 0.00 | - | - | 4 | 49.49% |
| TSLA230915P00235000 | 2023-03-10 11:24AM EDT | 2023-09-15 | 68.15 | 60.10 | 61.80 | 0.00 | - | 1 | 1,224 | 49.74% |
| TSLA231020P00235000 | 2023-03-03 12:08PM EDT | 2023-10-20 | 56.67 | 62.30 | 63.35 | 0.00 | - | 172 | 123 | 48.66% |
| TSLA231117P00235000 | 2023-03-16 12:56PM EDT | 2023-11-17 | 63.20 | 63.80 | 64.95 | 0.00 | - | 14 | 184 | 48.74% |
| TSLA231215P00235000 | 2023-03-16 11:54AM EDT | 2023-12-15 | 64.66 | 64.90 | 66.00 | 0.00 | - | 30 | 448 | 47.97% |
| TSLA250620P00235000 | 2023-03-15 12:57PM EDT | 2025-06-20 | 86.78 | 81.90 | 84.05 | 0.00 | - | 19 | 293 | 44.38% |
© 2023 Yahoo. Todos los derechos reservados.
