Mercados españoles cerrados
IBEX 35
9.502,00 -46,90 (-0,49%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dólar/Euro
1,0656 -0,0006 (-0,05%) Petróleo Brent
93,34 +0,04 (+0,04%) Oro
1.946,10 +6,50 (+0,34%) Bitcoin EUR
24.949,59 -54,97 (-0,22%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:33PM EDT. Mercado abierto.
Precio de ejercicio:240.00
Llamadaspara22 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230922C00240000 | 2023-09-22 1:17PM EDT | 2023-09-22 | 11.12 | 11.10 | 11.25 | -4.53 | -28.95% | 749 | 3,795 | 87.89% |
| TSLA230929C00240000 | 2023-09-22 1:17PM EDT | 2023-09-29 | 13.74 | 13.65 | 13.80 | -4.16 | -23.24% | 2,039 | 3,888 | 53.22% |
| TSLA231006C00240000 | 2023-09-22 1:17PM EDT | 2023-10-06 | 17.32 | 17.20 | 17.30 | -3.89 | -18.34% | 144 | 854 | 58.36% |
| TSLA231013C00240000 | 2023-09-22 1:18PM EDT | 2023-10-13 | 18.85 | 18.95 | 19.05 | -4.13 | -17.97% | 65 | 370 | 55.88% |
| TSLA231020C00240000 | 2023-09-22 1:11PM EDT | 2023-10-20 | 21.80 | 21.90 | 22.00 | -3.88 | -15.11% | 384 | 8,938 | 59.80% |
| TSLA231027C00240000 | 2023-09-22 1:05PM EDT | 2023-10-27 | 24.50 | 23.45 | 23.55 | -2.67 | -9.83% | 9 | 80 | 58.89% |
| TSLA231117C00240000 | 2023-09-22 1:15PM EDT | 2023-11-17 | 27.03 | 27.00 | 27.35 | -4.11 | -13.20% | 111 | 7,140 | 56.56% |
| TSLA231215C00240000 | 2023-09-22 12:59PM EDT | 2023-12-15 | 32.50 | 31.05 | 31.55 | -2.50 | -7.14% | 22 | 7,089 | 55.25% |
| TSLA240119C00240000 | 2023-09-22 1:15PM EDT | 2024-01-19 | 35.73 | 35.80 | 35.95 | -3.77 | -9.54% | 35 | 10,090 | 54.83% |
| TSLA240216C00240000 | 2023-09-22 10:59AM EDT | 2024-02-16 | 42.79 | 39.80 | 39.95 | -1.45 | -3.28% | 10 | 232 | 55.94% |
| TSLA240315C00240000 | 2023-09-22 11:30AM EDT | 2024-03-15 | 45.50 | 42.80 | 43.35 | -1.05 | -2.26% | 19 | 9,803 | 56.13% |
| TSLA240419C00240000 | 2023-09-22 12:20PM EDT | 2024-04-19 | 49.15 | 46.95 | 47.35 | -2.16 | -4.21% | 33 | 348 | 56.89% |
| TSLA240621C00240000 | 2023-09-22 1:05PM EDT | 2024-06-21 | 54.15 | 52.75 | 53.20 | -4.79 | -8.13% | 53 | 3,016 | 57.01% |
| TSLA240920C00240000 | 2023-09-22 11:13AM EDT | 2024-09-20 | 63.45 | 61.00 | 61.45 | -2.46 | -3.73% | 13 | 1,012 | 58.17% |
| TSLA250117C00240000 | 2023-09-22 1:05PM EDT | 2025-01-17 | 71.55 | 70.45 | 70.85 | -3.35 | -4.47% | 29 | 5,160 | 59.34% |
| TSLA250620C00240000 | 2023-09-22 1:10PM EDT | 2025-06-20 | 81.00 | 80.50 | 81.15 | -3.65 | -4.31% | 25 | 6,602 | 60.13% |
| TSLA250919C00240000 | 2023-09-21 1:09PM EDT | 2025-09-19 | 92.40 | 85.40 | 86.10 | 0.00 | - | 8 | 37 | 60.14% |
| TSLA251219C00240000 | 2023-09-22 12:20PM EDT | 2025-12-19 | 93.20 | 90.55 | 91.40 | -2.00 | -2.10% | 11 | 1,280 | 60.63% |
| TSLA260116C00240000 | 2023-09-22 1:07PM EDT | 2026-01-16 | 93.00 | 91.55 | 93.35 | -4.00 | -4.12% | 36 | 781 | 60.72% |
Ventaspara22 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230922P00240000 | 2023-09-22 1:16PM EDT | 2023-09-22 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 6,298 | 10,234 | 35.16% |
| TSLA230929P00240000 | 2023-09-22 1:18PM EDT | 2023-09-29 | 2.47 | 2.37 | 2.39 | +0.56 | +29.32% | 12,652 | 7,505 | 42.47% |
| TSLA231006P00240000 | 2023-09-22 1:18PM EDT | 2023-10-06 | 5.61 | 5.55 | 5.60 | +0.86 | +18.11% | 2,217 | 2,702 | 49.52% |
| TSLA231013P00240000 | 2023-09-22 1:17PM EDT | 2023-10-13 | 7.15 | 7.10 | 7.15 | +0.90 | +14.40% | 492 | 1,489 | 47.84% |
| TSLA231020P00240000 | 2023-09-22 1:15PM EDT | 2023-10-20 | 9.75 | 9.70 | 9.80 | +1.10 | +12.72% | 718 | 15,892 | 51.60% |
| TSLA231027P00240000 | 2023-09-22 1:13PM EDT | 2023-10-27 | 11.20 | 11.10 | 11.20 | +1.15 | +11.44% | 252 | 586 | 51.06% |
| TSLA231117P00240000 | 2023-09-22 1:18PM EDT | 2023-11-17 | 14.10 | 13.95 | 14.05 | +1.33 | +10.42% | 305 | 9,678 | 48.32% |
| TSLA231215P00240000 | 2023-09-22 1:12PM EDT | 2023-12-15 | 16.90 | 17.05 | 17.15 | +0.90 | +5.62% | 59 | 11,744 | 46.31% |
| TSLA240119P00240000 | 2023-09-22 1:16PM EDT | 2024-01-19 | 20.42 | 20.45 | 20.55 | +1.32 | +6.91% | 45 | 7,831 | 45.18% |
| TSLA240216P00240000 | 2023-09-22 1:14PM EDT | 2024-02-16 | 23.70 | 23.55 | 23.65 | +1.92 | +8.82% | 54 | 927 | 45.77% |
| TSLA240315P00240000 | 2023-09-22 1:16PM EDT | 2024-03-15 | 25.65 | 25.50 | 25.75 | +1.80 | +7.55% | 3 | 3,159 | 45.13% |
| TSLA240419P00240000 | 2023-09-22 11:36AM EDT | 2024-04-19 | 26.90 | 28.35 | 28.65 | +0.82 | +3.14% | 66 | 652 | 45.21% |
| TSLA240621P00240000 | 2023-09-22 1:12PM EDT | 2024-06-21 | 32.50 | 32.65 | 32.85 | +1.25 | +4.00% | 4 | 8,441 | 44.75% |
| TSLA240920P00240000 | 2023-09-22 10:39AM EDT | 2024-09-20 | 36.58 | 37.60 | 37.80 | +0.68 | +1.89% | 1 | 1,723 | 43.98% |
| TSLA250117P00240000 | 2023-09-22 12:25PM EDT | 2025-01-17 | 42.60 | 43.45 | 43.75 | +0.40 | +0.95% | 63 | 9,101 | 43.65% |
| TSLA250620P00240000 | 2023-09-22 11:12AM EDT | 2025-06-20 | 48.72 | 49.50 | 49.90 | +0.36 | +0.74% | 26 | 4,046 | 42.97% |
| TSLA250919P00240000 | 2023-09-20 2:07PM EDT | 2025-09-19 | 47.58 | 52.40 | 53.15 | 0.00 | - | 28 | 76 | 42.67% |
| TSLA251219P00240000 | 2023-09-21 10:15AM EDT | 2025-12-19 | 55.60 | 55.45 | 55.95 | +1.30 | +2.39% | 1 | 1,569 | 42.24% |
| TSLA260116P00240000 | 2023-09-22 12:32PM EDT | 2026-01-16 | 55.39 | 56.05 | 56.80 | +0.39 | +0.71% | 52 | 99 | 42.14% |
© 2023 Yahoo. Todos los derechos reservados.
