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
73,85 +0,88 (+1,21%) Bitcoin EUR
26.248,14 +16,64 (+0,06%)
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:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324C00250000 | 2023-03-20 3:42PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 155 | 3,367 | 89.06% |
| TSLA230331C00250000 | 2023-03-20 3:50PM EDT | 2023-03-31 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 756 | 4,095 | 68.75% |
| TSLA230406C00250000 | 2023-03-20 3:46PM EDT | 2023-04-06 | 0.20 | 0.17 | 0.20 | -0.01 | -4.76% | 160 | 1,529 | 65.63% |
| TSLA230414C00250000 | 2023-03-20 3:49PM EDT | 2023-04-14 | 0.38 | 0.33 | 0.38 | -0.01 | -2.56% | 144 | 683 | 60.40% |
| TSLA230421C00250000 | 2023-03-20 3:59PM EDT | 2023-04-21 | 0.78 | 0.75 | 0.80 | +0.01 | +1.30% | 1,774 | 12,078 | 61.77% |
| TSLA230428C00250000 | 2023-03-20 3:42PM EDT | 2023-04-28 | 1.11 | 0.83 | 1.16 | +0.04 | +3.74% | 169 | 379 | 59.06% |
| TSLA230519C00250000 | 2023-03-20 3:57PM EDT | 2023-05-19 | 2.26 | 2.20 | 2.32 | +0.09 | +4.15% | 639 | 5,357 | 58.06% |
| TSLA230616C00250000 | 2023-03-20 3:56PM EDT | 2023-06-16 | 3.90 | 3.75 | 3.95 | +0.10 | +2.63% | 377 | 17,998 | 55.98% |
| TSLA230721C00250000 | 2023-03-20 3:53PM EDT | 2023-07-21 | 6.65 | 6.45 | 6.65 | +0.37 | +5.89% | 79 | 25,109 | 56.71% |
| TSLA230818C00250000 | 2023-03-20 3:59PM EDT | 2023-08-18 | 8.50 | 7.30 | 8.75 | +0.45 | +5.59% | 33 | 406 | 55.31% |
| TSLA230915C00250000 | 2023-03-20 3:57PM EDT | 2023-09-15 | 10.25 | 10.05 | 10.40 | +0.55 | +5.67% | 114 | 11,397 | 56.09% |
| TSLA231020C00250000 | 2023-03-20 12:32PM EDT | 2023-10-20 | 12.85 | 11.10 | 13.25 | +0.79 | +6.55% | 4 | 540 | 55.37% |
| TSLA231117C00250000 | 2023-03-20 2:07PM EDT | 2023-11-17 | 14.75 | 14.25 | 15.20 | +0.75 | +5.36% | 3 | 176 | 56.88% |
| TSLA231215C00250000 | 2023-03-20 3:55PM EDT | 2023-12-15 | 16.50 | 16.15 | 16.65 | +0.71 | +4.50% | 217 | 15,803 | 56.75% |
| TSLA240119C00250000 | 2023-03-20 3:57PM EDT | 2024-01-19 | 18.65 | 17.20 | 18.80 | +0.80 | +4.48% | 201 | 22,000 | 55.97% |
| TSLA240315C00250000 | 2023-03-20 3:46PM EDT | 2024-03-15 | 22.00 | 21.55 | 22.20 | +1.15 | +5.52% | 147 | 2,929 | 57.03% |
| TSLA240621C00250000 | 2023-03-20 1:11PM EDT | 2024-06-21 | 27.05 | 26.75 | 27.95 | +0.74 | +2.81% | 27 | 5,709 | 57.42% |
| TSLA240920C00250000 | 2023-03-20 10:27AM EDT | 2024-09-20 | 32.40 | 31.35 | 32.85 | +1.79 | +5.85% | 8 | 1,052 | 57.79% |
| TSLA250117C00250000 | 2023-03-20 1:54PM EDT | 2025-01-17 | 37.73 | 37.35 | 38.35 | +1.24 | +3.40% | 297 | 11,907 | 58.21% |
| TSLA250620C00250000 | 2023-03-20 3:55PM EDT | 2025-06-20 | 44.50 | 43.65 | 44.95 | +1.50 | +3.49% | 120 | 3,053 | 58.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324P00250000 | 2023-03-20 2:50PM EDT | 2023-03-24 | 66.00 | 66.20 | 67.55 | -3.80 | -5.44% | 3 | 2 | 117.97% |
| TSLA230331P00250000 | 2023-03-20 12:26PM EDT | 2023-03-31 | 67.80 | 66.15 | 67.55 | -7.10 | -9.48% | 6 | 25 | 74.02% |
| TSLA230406P00250000 | 2023-03-20 9:44AM EDT | 2023-04-06 | 72.18 | 66.15 | 67.55 | +2.03 | +2.89% | 1 | 3 | 60.55% |
| TSLA230414P00250000 | 2023-03-16 3:26PM EDT | 2023-04-14 | 65.00 | 66.20 | 67.60 | 0.00 | - | 2 | 12 | 53.13% |
| TSLA230421P00250000 | 2023-03-20 3:58PM EDT | 2023-04-21 | 67.00 | 66.35 | 67.40 | -4.80 | -6.69% | 2 | 1,508 | 59.72% |
| TSLA230519P00250000 | 2023-03-20 10:38AM EDT | 2023-05-19 | 65.80 | 67.50 | 69.25 | -7.05 | -9.68% | 2 | 155 | 53.46% |
| TSLA230616P00250000 | 2023-03-20 3:58PM EDT | 2023-06-16 | 68.72 | 68.35 | 69.40 | -4.93 | -6.69% | 2 | 3,757 | 50.21% |
| TSLA230721P00250000 | 2023-03-15 12:30PM EDT | 2023-07-21 | 75.25 | 69.90 | 71.35 | 0.00 | - | 10 | 1,400 | 50.22% |
| TSLA230818P00250000 | 2023-03-17 12:06PM EDT | 2023-08-18 | 75.87 | 70.80 | 72.95 | 0.00 | - | 10 | 13 | 50.24% |
| TSLA230915P00250000 | 2023-03-15 9:33AM EDT | 2023-09-15 | 76.62 | 72.10 | 73.80 | 0.00 | - | 1 | 5,543 | 48.40% |
| TSLA231020P00250000 | 2023-03-16 12:33PM EDT | 2023-10-20 | 74.20 | 73.50 | 75.50 | 0.00 | - | 3 | 3 | 48.16% |
| TSLA231117P00250000 | 2023-03-14 12:31PM EDT | 2023-11-17 | 76.89 | 75.00 | 76.90 | 0.00 | - | 1 | 323 | 48.16% |
| TSLA231215P00250000 | 2023-03-17 9:53AM EDT | 2023-12-15 | 77.30 | 75.95 | 77.90 | 0.00 | - | 10 | 3,675 | 47.47% |
| TSLA240119P00250000 | 2023-03-17 3:46PM EDT | 2024-01-19 | 81.10 | 76.75 | 79.55 | 0.00 | - | 1 | 5,909 | 47.51% |
| TSLA240315P00250000 | 2023-03-20 3:52PM EDT | 2024-03-15 | 80.18 | 79.80 | 80.65 | -3.12 | -3.75% | 20 | 1,579 | 45.38% |
| TSLA240621P00250000 | 2023-03-16 10:24AM EDT | 2024-06-21 | 85.68 | 82.85 | 84.35 | 0.00 | - | 4 | 3,603 | 45.17% |
| TSLA240920P00250000 | 2023-03-20 11:16AM EDT | 2024-09-20 | 85.75 | 85.55 | 87.35 | -8.75 | -9.26% | 2 | 450 | 44.79% |
| TSLA250117P00250000 | 2023-03-20 2:23PM EDT | 2025-01-17 | 89.71 | 88.85 | 90.25 | -1.49 | -1.63% | 4 | 5,270 | 43.66% |
| TSLA250620P00250000 | 2023-03-17 12:42PM EDT | 2025-06-20 | 95.60 | 92.25 | 94.55 | 0.00 | - | 2 | 1,343 | 43.36% |
© 2023 Yahoo. Todos los derechos reservados.
