Mercados españoles cerrados en 2 hrs 10 min
IBEX 35
10.275,40 +37,00 (+0,36%) Euro Stoxx 50
4.484,29 +31,52 (+0,71%) Dólar/Euro
1,0793 -0,0009 (-0,09%) Petróleo Brent
75,93 -1,27 (-1,65%) Oro
2.048,10 +11,80 (+0,58%) Bitcoin EUR
40.954,62 +2.100,65 (+5,41%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Antes de la apertura:
Precio de ejercicio:250.00
Llamadaspara8 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208C00250000 | 2023-12-05 3:59PM EST | 2023-12-08 | 0.85 | 0.00 | 0.00 | 0.00 | - | 120,278 | 30,183 | 12.50% |
| TSLA231215C00250000 | 2023-12-05 3:59PM EST | 2023-12-15 | 3.20 | 0.00 | 0.00 | 0.00 | - | 34,281 | 43,333 | 6.25% |
| TSLA231222C00250000 | 2023-12-05 3:59PM EST | 2023-12-22 | 4.80 | 0.00 | 0.00 | 0.00 | - | 24,456 | 18,942 | 6.25% |
| TSLA240105C00250000 | 2023-12-05 3:59PM EST | 2024-01-05 | 8.15 | 0.00 | 0.00 | 0.00 | - | 2,423 | 2,282 | 3.13% |
| TSLA240112C00250000 | 2023-12-05 3:50PM EST | 2024-01-12 | 9.62 | 0.00 | 0.00 | 0.00 | - | 381 | 363 | 3.13% |
| TSLA240119C00250000 | 2023-12-05 3:59PM EST | 2024-01-19 | 10.70 | 0.00 | 0.00 | 0.00 | - | 6,591 | 47,016 | 3.13% |
| TSLA240216C00250000 | 2023-12-05 3:59PM EST | 2024-02-16 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1,394 | 6,715 | 3.13% |
| TSLA240315C00250000 | 2023-12-05 3:59PM EST | 2024-03-15 | 19.95 | 0.00 | 0.00 | 0.00 | - | 725 | 8,361 | 1.56% |
| TSLA240419C00250000 | 2023-12-05 3:57PM EST | 2024-04-19 | 25.00 | 0.00 | 0.00 | 0.00 | - | 142 | 4,089 | 1.56% |
| TSLA240517C00250000 | 2023-12-05 2:45PM EST | 2024-05-17 | 28.33 | 0.00 | 0.00 | 0.00 | - | 161 | 2,557 | 1.56% |
| TSLA240621C00250000 | 2023-12-05 3:48PM EST | 2024-06-21 | 31.95 | 0.00 | 0.00 | 0.00 | - | 181 | 7,261 | 1.56% |
| TSLA240920C00250000 | 2023-12-05 3:43PM EST | 2024-09-20 | 40.65 | 0.00 | 0.00 | 0.00 | - | 112 | 3,493 | 1.56% |
| TSLA250117C00250000 | 2023-12-05 3:51PM EST | 2025-01-17 | 50.85 | 0.00 | 0.00 | 0.00 | - | 2,332 | 23,712 | 0.78% |
| TSLA250620C00250000 | 2023-12-05 2:53PM EST | 2025-06-20 | 61.65 | 0.00 | 0.00 | 0.00 | - | 63 | 4,026 | 0.78% |
| TSLA250919C00250000 | 2023-12-05 2:46PM EST | 2025-09-19 | 66.40 | 0.00 | 0.00 | 0.00 | - | 4 | 593 | 0.78% |
| TSLA251219C00250000 | 2023-12-05 1:49PM EST | 2025-12-19 | 71.66 | 0.00 | 0.00 | 0.00 | - | 46 | 4,777 | 0.78% |
| TSLA260116C00250000 | 2023-12-05 3:51PM EST | 2026-01-16 | 73.18 | 0.00 | 0.00 | 0.00 | - | 144 | 2,348 | 0.78% |
Ventaspara8 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208P00250000 | 2023-12-05 3:59PM EST | 2023-12-08 | 12.05 | 0.00 | 0.00 | 0.00 | - | 6,394 | 3,010 | 0.00% |
| TSLA231215P00250000 | 2023-12-05 3:59PM EST | 2023-12-15 | 14.00 | 0.00 | 0.00 | 0.00 | - | 3,208 | 18,290 | 0.00% |
| TSLA231222P00250000 | 2023-12-05 3:47PM EST | 2023-12-22 | 15.80 | 0.00 | 0.00 | 0.00 | - | 278 | 567 | 0.00% |
| TSLA231229P00250000 | 2023-12-05 3:59PM EST | 2023-12-29 | 16.50 | 0.00 | 0.00 | 0.00 | - | 428 | 1,409 | 0.00% |
| TSLA240105P00250000 | 2023-12-05 3:04PM EST | 2024-01-05 | 17.60 | 0.00 | 0.00 | 0.00 | - | 144 | 518 | 0.00% |
| TSLA240112P00250000 | 2023-12-05 12:27PM EST | 2024-01-12 | 16.85 | 0.00 | 0.00 | 0.00 | - | 18 | 133 | 0.00% |
| TSLA240119P00250000 | 2023-12-05 3:59PM EST | 2024-01-19 | 20.35 | 0.00 | 0.00 | 0.00 | - | 402 | 22,035 | 0.00% |
| TSLA240216P00250000 | 2023-12-05 3:24PM EST | 2024-02-16 | 24.50 | 0.00 | 0.00 | 0.00 | - | 173 | 3,067 | 0.00% |
| TSLA240315P00250000 | 2023-12-05 3:48PM EST | 2024-03-15 | 27.65 | 0.00 | 0.00 | 0.00 | - | 150 | 8,037 | 0.00% |
| TSLA240419P00250000 | 2023-12-05 3:26PM EST | 2024-04-19 | 31.00 | 0.00 | 0.00 | 0.00 | - | 37 | 1,567 | 0.00% |
| TSLA240517P00250000 | 2023-12-05 11:49AM EST | 2024-05-17 | 31.30 | 0.00 | 0.00 | 0.00 | - | 4 | 561 | 0.00% |
| TSLA240621P00250000 | 2023-12-05 3:52PM EST | 2024-06-21 | 36.30 | 0.00 | 0.00 | 0.00 | - | 18 | 6,490 | 0.00% |
| TSLA240920P00250000 | 2023-12-05 3:42PM EST | 2024-09-20 | 42.37 | 0.00 | 0.00 | 0.00 | - | 95 | 10,840 | 0.00% |
| TSLA250117P00250000 | 2023-12-05 3:43PM EST | 2025-01-17 | 49.22 | 0.00 | 0.00 | 0.00 | - | 300 | 10,760 | 0.00% |
| TSLA250620P00250000 | 2023-12-05 10:43AM EST | 2025-06-20 | 54.00 | 0.00 | 0.00 | 0.00 | - | 7 | 2,559 | 0.00% |
| TSLA250919P00250000 | 2023-12-05 11:19AM EST | 2025-09-19 | 57.28 | 0.00 | 0.00 | 0.00 | - | 20 | 83 | 0.00% |
| TSLA251219P00250000 | 2023-12-05 1:42PM EST | 2025-12-19 | 62.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4,164 | 0.00% |
| TSLA260116P00250000 | 2023-12-05 3:51PM EST | 2026-01-16 | 62.88 | 0.00 | 0.00 | 0.00 | - | 226 | 1,023 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.