Mercados españoles abiertos en 8 hrs 41 min
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
73,72 -0,07 (-0,09%) Bitcoin EUR
25.974,43 -372,10 (-1,41%)
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:255.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324C00255000 | 2023-03-20 12:46PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 1,649 | 90.63% |
| TSLA230331C00255000 | 2023-03-20 3:24PM EDT | 2023-03-31 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 820 | 1,596 | 69.92% |
| TSLA230406C00255000 | 2023-03-20 3:30PM EDT | 2023-04-06 | 0.16 | 0.14 | 0.17 | -0.03 | -15.79% | 36 | 297 | 67.38% |
| TSLA230414C00255000 | 2023-03-20 3:49PM EDT | 2023-04-14 | 0.29 | 0.28 | 0.31 | -0.03 | -9.38% | 17 | 206 | 61.67% |
| TSLA230421C00255000 | 2023-03-20 3:44PM EDT | 2023-04-21 | 0.66 | 0.62 | 0.66 | +0.01 | +1.54% | 207 | 2,183 | 62.45% |
| TSLA230428C00255000 | 2023-03-20 2:04PM EDT | 2023-04-28 | 0.90 | 0.65 | 1.02 | -0.05 | -5.26% | 31 | 96 | 59.72% |
| TSLA230519C00255000 | 2023-03-20 3:54PM EDT | 2023-05-19 | 1.96 | 1.89 | 2.34 | +0.08 | +4.26% | 140 | 552 | 59.60% |
| TSLA230616C00255000 | 2023-03-20 3:51PM EDT | 2023-06-16 | 3.50 | 3.35 | 3.45 | +0.17 | +5.11% | 13 | 1,543 | 56.15% |
| TSLA230721C00255000 | 2023-03-20 3:24PM EDT | 2023-07-21 | 5.86 | 5.75 | 6.00 | +0.26 | +4.64% | 20 | 1,038 | 56.60% |
| TSLA230818C00255000 | 2023-03-20 11:34AM EDT | 2023-08-18 | 8.35 | 6.55 | 7.95 | +1.00 | +13.61% | 1 | 78 | 55.12% |
| TSLA230915C00255000 | 2023-03-20 11:47AM EDT | 2023-09-15 | 9.80 | 9.20 | 9.55 | +0.90 | +10.11% | 30 | 924 | 55.92% |
| TSLA231020C00255000 | 2023-03-20 1:41PM EDT | 2023-10-20 | 12.01 | 11.40 | 12.30 | +0.08 | +0.67% | 1 | 180 | 56.43% |
| TSLA231117C00255000 | 2023-03-20 1:41PM EDT | 2023-11-17 | 13.86 | 13.25 | 14.15 | +0.31 | +2.29% | 1 | 60 | 56.62% |
| TSLA231215C00255000 | 2023-03-16 1:35PM EDT | 2023-12-15 | 16.05 | 15.10 | 15.70 | 0.00 | - | 28 | 225 | 56.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324P00255000 | 2023-03-08 1:02PM EDT | 2023-03-24 | 72.54 | 71.20 | 72.55 | 0.00 | - | 7 | 0 | 124.22% |
| TSLA230331P00255000 | 2023-03-08 11:27AM EDT | 2023-03-31 | 72.45 | 71.15 | 72.55 | 0.00 | - | 3 | 0 | 78.13% |
| TSLA230406P00255000 | 2023-03-03 10:30AM EDT | 2023-04-06 | 61.00 | 71.15 | 72.60 | 0.00 | - | 2 | 0 | 65.63% |
| TSLA230414P00255000 | 2023-03-13 9:39AM EDT | 2023-04-14 | 90.68 | 71.15 | 72.60 | 0.00 | - | 1 | 41 | 54.59% |
| TSLA230421P00255000 | 2023-03-20 2:57PM EDT | 2023-04-21 | 71.35 | 71.25 | 72.30 | -1.12 | -1.55% | 20 | 76 | 60.79% |
| TSLA230519P00255000 | 2023-03-10 4:35PM EDT | 2023-05-19 | 81.80 | 72.20 | 73.40 | 0.00 | - | 2 | 3 | 50.73% |
| TSLA230616P00255000 | 2023-03-16 10:20AM EDT | 2023-06-16 | 76.95 | 72.90 | 74.10 | 0.00 | - | 2 | 73 | 50.73% |
| TSLA230721P00255000 | 2023-03-20 2:54PM EDT | 2023-07-21 | 74.65 | 74.30 | 75.75 | -1.35 | -1.78% | 20 | 674 | 49.98% |
| TSLA230915P00255000 | 2023-03-02 10:41AM EDT | 2023-09-15 | 76.50 | 76.30 | 78.05 | 0.00 | - | 2 | 156 | 48.18% |
| TSLA231117P00255000 | 2023-03-07 11:08AM EDT | 2023-11-17 | 78.29 | 79.10 | 80.30 | 0.00 | - | 1 | 3 | 46.44% |
| TSLA231215P00255000 | 2023-03-02 4:37PM EDT | 2023-12-15 | 77.30 | 80.00 | 81.25 | 0.00 | - | - | 35 | 45.86% |
© 2023 Yahoo. Todos los derechos reservados.
