Mercados españoles abiertos en 9 hrs
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
26.137,98 -152,76 (-0,58%)
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:245.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324C00245000 | 2023-03-20 3:53PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 684 | 1,530 | 84.38% |
| TSLA230331C00245000 | 2023-03-20 3:48PM EDT | 2023-03-31 | 0.07 | 0.07 | 0.07 | -0.01 | -12.50% | 158 | 709 | 66.80% |
| TSLA230406C00245000 | 2023-03-20 3:58PM EDT | 2023-04-06 | 0.25 | 0.22 | 0.25 | 0.00 | - | 261 | 383 | 64.36% |
| TSLA230414C00245000 | 2023-03-20 3:26PM EDT | 2023-04-14 | 0.45 | 0.43 | 0.48 | -0.04 | -8.16% | 17 | 189 | 59.72% |
| TSLA230421C00245000 | 2023-03-20 3:53PM EDT | 2023-04-21 | 0.98 | 0.94 | 0.98 | +0.04 | +4.26% | 527 | 2,310 | 61.33% |
| TSLA230428C00245000 | 2023-03-20 12:59PM EDT | 2023-04-28 | 1.33 | 0.24 | 1.78 | +0.03 | +2.31% | 42 | 83 | 56.30% |
| TSLA230519C00245000 | 2023-03-20 3:59PM EDT | 2023-05-19 | 2.64 | 2.60 | 2.78 | +0.08 | +3.13% | 219 | 1,786 | 58.14% |
| TSLA230616C00245000 | 2023-03-20 3:55PM EDT | 2023-06-16 | 4.50 | 4.35 | 4.50 | +0.20 | +4.65% | 54 | 1,837 | 56.08% |
| TSLA230721C00245000 | 2023-03-20 2:33PM EDT | 2023-07-21 | 7.42 | 7.20 | 7.40 | +0.52 | +7.54% | 163 | 2,593 | 56.85% |
| TSLA230818C00245000 | 2023-03-20 10:55AM EDT | 2023-08-18 | 10.20 | 8.95 | 9.60 | +1.05 | +11.48% | 9 | 155 | 56.55% |
| TSLA230915C00245000 | 2023-03-20 2:22PM EDT | 2023-09-15 | 11.40 | 11.00 | 11.40 | +0.70 | +6.54% | 37 | 727 | 56.38% |
| TSLA231020C00245000 | 2023-03-16 9:37AM EDT | 2023-10-20 | 13.60 | 13.35 | 14.30 | 0.00 | - | 19 | 148 | 56.87% |
| TSLA231117C00245000 | 2023-03-10 2:56PM EDT | 2023-11-17 | 13.97 | 15.30 | 16.25 | 0.00 | - | 3 | 223 | 57.06% |
| TSLA231215C00245000 | 2023-03-20 10:35AM EDT | 2023-12-15 | 19.00 | 17.25 | 17.85 | +2.00 | +11.76% | 6 | 2,318 | 57.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324P00245000 | 2023-03-17 11:23AM EDT | 2023-03-24 | 67.00 | 61.20 | 62.55 | 0.00 | - | 10 | 12 | 111.52% |
| TSLA230331P00245000 | 2023-03-10 11:57AM EDT | 2023-03-31 | 68.40 | 61.15 | 62.55 | 0.00 | - | 1 | 1 | 69.92% |
| TSLA230406P00245000 | 2023-03-17 1:20PM EDT | 2023-04-06 | 65.84 | 61.15 | 62.60 | 0.00 | - | 1 | 33 | 58.79% |
| TSLA230414P00245000 | 2023-03-14 12:37PM EDT | 2023-04-14 | 62.00 | 61.30 | 62.25 | 0.00 | - | 1 | 23 | 60.79% |
| TSLA230421P00245000 | 2023-03-17 2:31PM EDT | 2023-04-21 | 66.05 | 61.50 | 62.55 | 0.00 | - | 6 | 332 | 59.06% |
| TSLA230428P00245000 | 2023-03-17 1:20PM EDT | 2023-04-28 | 66.08 | 60.90 | 63.60 | 0.00 | - | 1 | 3 | 64.94% |
| TSLA230519P00245000 | 2023-03-15 10:01AM EDT | 2023-05-19 | 66.80 | 62.45 | 64.05 | 0.00 | - | 1 | 223 | 55.70% |
| TSLA230616P00245000 | 2023-03-16 2:55PM EDT | 2023-06-16 | 63.20 | 63.85 | 64.95 | 0.00 | - | 9 | 84 | 50.67% |
| TSLA230721P00245000 | 2023-03-14 10:24AM EDT | 2023-07-21 | 67.92 | 65.60 | 67.10 | 0.00 | - | 1 | 669 | 50.71% |
| TSLA230915P00245000 | 2023-03-01 11:04AM EDT | 2023-09-15 | 60.20 | 68.00 | 69.10 | 0.00 | - | 8 | 385 | 47.34% |
| TSLA231020P00245000 | 2023-03-03 11:34AM EDT | 2023-10-20 | 63.35 | 69.55 | 71.50 | 0.00 | - | 6 | 2 | 48.59% |
| TSLA231117P00245000 | 2023-03-07 11:10AM EDT | 2023-11-17 | 70.46 | 71.40 | 72.35 | 0.00 | - | 1 | 182 | 47.39% |
| TSLA231215P00245000 | 2023-03-16 11:54AM EDT | 2023-12-15 | 72.14 | 71.40 | 73.65 | 0.00 | - | 30 | 514 | 47.26% |
© 2023 Yahoo. Todos los derechos reservados.
