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
1,0725 +0,0054 (+0,50%) Petróleo Brent
73,74 -0,05 (-0,07%) Bitcoin EUR
26.108,15 -128,07 (-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:25.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324C00025000 | 2023-03-17 12:27PM EDT | 2023-03-24 | 154.70 | 157.60 | 158.90 | 0.00 | - | 2 | 1 | 50.00% |
| TSLA230331C00025000 | 2023-03-14 12:11PM EDT | 2023-03-31 | 156.85 | 157.40 | 158.90 | 0.00 | - | 2 | 4 | 570.12% |
| TSLA230421C00025000 | 2023-02-23 4:08PM EDT | 2023-04-21 | 176.65 | 157.15 | 159.65 | 0.00 | - | 5 | 7 | 277.73% |
| TSLA230616C00025000 | 2022-07-20 3:53PM EDT | 2023-06-16 | 721.76 | 860.50 | 870.65 | 0.00 | - | 2 | 142 | 0.00% |
| TSLA230721C00025000 | 2023-02-08 4:55PM EDT | 2023-07-21 | 176.72 | 148.55 | 149.45 | 0.00 | - | 3 | 25 | 0.00% |
| TSLA230915C00025000 | 2022-08-01 10:51AM EDT | 2023-09-15 | 896.20 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 0.00% |
| TSLA240119C00025000 | 2023-01-27 4:30PM EDT | 2024-01-19 | 155.45 | 173.10 | 173.95 | 0.00 | - | 3 | 369 | 300.27% |
| TSLA240621C00025000 | 2022-07-28 10:39AM EDT | 2024-06-21 | 808.30 | 0.00 | 0.00 | 0.00 | - | - | 39 | 0.00% |
| TSLA250117C00025000 | 2023-01-26 4:38PM EDT | 2025-01-17 | 137.60 | 174.60 | 176.10 | 0.00 | - | 12 | 103 | 220.69% |
| TSLA250620C00025000 | 2023-03-15 3:50PM EDT | 2025-06-20 | 157.96 | 159.20 | 164.40 | 0.00 | - | 2 | 26 | 99.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230421P00025000 | 2023-02-21 10:32AM EDT | 2023-04-21 | 0.01 | 0.00 | 0.17 | 0.00 | - | 3 | 2,494 | 259.77% |
| TSLA230616P00025000 | 2022-08-23 9:30AM EDT | 2023-06-16 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 207 | 50.00% |
| TSLA230721P00025000 | 2023-03-20 1:43PM EDT | 2023-07-21 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 102 | 3,254 | 123.83% |
| TSLA230818P00025000 | 2023-03-20 12:36PM EDT | 2023-08-18 | 0.04 | 0.01 | 0.07 | -0.02 | -33.33% | 1 | 38 | 111.72% |
| TSLA230915P00025000 | 2022-07-22 2:02PM EDT | 2023-09-15 | 0.41 | 0.00 | 0.74 | 0.00 | - | 12 | 7 | 134.57% |
| TSLA231020P00025000 | 2023-03-06 4:19PM EDT | 2023-10-20 | 0.08 | 0.02 | 0.14 | 0.00 | - | - | 7 | 101.17% |
| TSLA240119P00025000 | 2023-03-20 12:20PM EDT | 2024-01-19 | 0.21 | 0.18 | 0.21 | -0.02 | -8.70% | 14 | 3,766 | 94.34% |
| TSLA240315P00025000 | 2022-08-15 3:32PM EDT | 2024-03-15 | 1.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TSLA240621P00025000 | 2022-08-22 10:09AM EDT | 2024-06-21 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 25.00% |
| TSLA250117P00025000 | 2023-03-20 10:11AM EDT | 2025-01-17 | 0.90 | 0.74 | 0.93 | -0.03 | -3.23% | 4 | 2,601 | 79.74% |
| TSLA250620P00025000 | 2023-03-20 11:39AM EDT | 2025-06-20 | 1.16 | 1.15 | 1.21 | -0.08 | -6.45% | 1 | 353 | 76.78% |
© 2023 Yahoo. Todos los derechos reservados.
