Mercados españoles abiertos en 6 hrs 44 min
S&P 500
3.971,27 -6,26 (-0,16%) Nasdaq
11.716,08 -52,76 (-0,45%) NIKKEI 225
27.518,25 0,00 (0,00%) Dólar/Euro
1,0851 +0,0004 (+0,03%) Petróleo Brent
79,05 +0,40 (+0,51%) Bitcoin EUR
25.159,43 +150,75 (+0,60%)
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:260.00
Llamadaspara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331C00260000 | 2023-03-28 3:51PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 2,358 | 112.50% |
| TSLA230406C00260000 | 2023-03-28 3:26PM EDT | 2023-04-06 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 107 | 2,801 | 80.86% |
| TSLA230414C00260000 | 2023-03-28 3:27PM EDT | 2023-04-14 | 0.16 | 0.16 | 0.19 | -0.12 | -42.86% | 100 | 631 | 68.07% |
| TSLA230421C00260000 | 2023-03-28 3:55PM EDT | 2023-04-21 | 0.55 | 0.53 | 0.55 | -0.17 | -23.61% | 124 | 3,858 | 68.48% |
| TSLA230428C00260000 | 2023-03-28 3:32PM EDT | 2023-04-28 | 0.82 | 0.80 | 0.84 | -0.27 | -24.77% | 39 | 243 | 65.21% |
| TSLA230505C00260000 | 2023-03-28 2:53PM EDT | 2023-05-05 | 1.10 | 1.00 | 1.34 | -0.39 | -26.17% | 57 | 50 | 63.40% |
| TSLA230519C00260000 | 2023-03-28 3:03PM EDT | 2023-05-19 | 1.89 | 1.89 | 1.93 | -0.47 | -19.92% | 91 | 2,144 | 60.73% |
| TSLA230616C00260000 | 2023-03-28 3:58PM EDT | 2023-06-16 | 3.60 | 3.50 | 3.65 | -0.75 | -17.24% | 44 | 4,903 | 58.06% |
| TSLA230721C00260000 | 2023-03-28 2:41PM EDT | 2023-07-21 | 6.13 | 6.30 | 6.45 | -1.17 | -16.03% | 16 | 1,724 | 58.45% |
| TSLA230818C00260000 | 2023-03-28 2:50PM EDT | 2023-08-18 | 8.20 | 8.30 | 8.50 | -1.45 | -15.03% | 4 | 2,560 | 58.08% |
| TSLA230915C00260000 | 2023-03-28 2:19PM EDT | 2023-09-15 | 9.95 | 10.10 | 10.35 | -0.95 | -8.72% | 12 | 11,634 | 57.48% |
| TSLA231020C00260000 | 2023-03-27 3:13PM EDT | 2023-10-20 | 14.49 | 12.95 | 13.20 | 0.00 | - | 2 | 271 | 58.25% |
| TSLA231117C00260000 | 2023-03-27 2:38PM EDT | 2023-11-17 | 16.65 | 14.90 | 15.30 | 0.00 | - | 3 | 273 | 58.40% |
| TSLA231215C00260000 | 2023-03-28 3:13PM EDT | 2023-12-15 | 16.40 | 16.65 | 16.90 | -1.62 | -8.99% | 12 | 10,445 | 58.06% |
| TSLA240119C00260000 | 2023-03-28 1:54PM EDT | 2024-01-19 | 18.35 | 18.85 | 19.10 | -1.40 | -7.09% | 7 | 8,595 | 57.99% |
| TSLA240315C00260000 | 2023-03-28 11:34AM EDT | 2024-03-15 | 22.35 | 22.45 | 22.90 | -1.48 | -6.21% | 1 | 727 | 58.42% |
| TSLA240621C00260000 | 2023-03-28 12:00PM EDT | 2024-06-21 | 28.20 | 28.20 | 28.80 | -1.48 | -4.99% | 38 | 2,099 | 58.78% |
| TSLA240920C00260000 | 2023-03-21 3:27PM EDT | 2024-09-20 | 37.00 | 32.90 | 33.75 | 0.00 | - | 9 | 969 | 58.91% |
| TSLA250117C00260000 | 2023-03-28 1:31PM EDT | 2025-01-17 | 38.41 | 38.80 | 39.60 | -2.19 | -5.39% | 3 | 4,306 | 59.13% |
| TSLA250620C00260000 | 2023-03-28 3:18PM EDT | 2025-06-20 | 45.85 | 45.65 | 46.65 | -2.70 | -5.56% | 21 | 1,157 | 59.42% |
Ventaspara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331P00260000 | 2023-03-27 12:18PM EDT | 2023-03-31 | 67.45 | 70.70 | 71.00 | 0.00 | - | 4 | 10 | 135.16% |
| TSLA230406P00260000 | 2023-03-28 9:39AM EDT | 2023-04-06 | 71.12 | 70.65 | 71.00 | +3.26 | +4.80% | 23 | 0 | 71.09% |
| TSLA230414P00260000 | 2023-03-28 3:39PM EDT | 2023-04-14 | 71.00 | 70.65 | 71.00 | +3.00 | +4.41% | 12 | 9 | 51.56% |
| TSLA230421P00260000 | 2023-03-28 2:53PM EDT | 2023-04-21 | 72.34 | 70.75 | 71.15 | +5.69 | +8.54% | 74 | 663 | 55.57% |
| TSLA230428P00260000 | 2023-03-24 3:48PM EDT | 2023-04-28 | 70.64 | 70.85 | 71.35 | 0.00 | - | 3 | 3 | 54.35% |
| TSLA230519P00260000 | 2023-03-28 10:34AM EDT | 2023-05-19 | 73.00 | 71.45 | 71.90 | +0.63 | +0.87% | 1 | 122 | 50.93% |
| TSLA230616P00260000 | 2023-03-27 12:16PM EDT | 2023-06-16 | 69.91 | 72.40 | 72.95 | 0.00 | - | 5 | 86 | 50.42% |
| TSLA230721P00260000 | 2023-03-02 12:54PM EDT | 2023-07-21 | 77.25 | 74.10 | 74.85 | 0.00 | - | 1 | 129 | 50.28% |
| TSLA230915P00260000 | 2023-03-22 9:56AM EDT | 2023-09-15 | 70.72 | 76.60 | 77.20 | 0.00 | - | 2 | 1,468 | 48.00% |
| TSLA231020P00260000 | 2023-03-28 12:54PM EDT | 2023-10-20 | 81.42 | 78.05 | 79.40 | +2.22 | +2.80% | 4 | 0 | 48.85% |
| TSLA231117P00260000 | 2023-03-24 3:05PM EDT | 2023-11-17 | 79.95 | 79.50 | 80.60 | 0.00 | - | 12 | 100 | 48.30% |
| TSLA231215P00260000 | 2023-03-21 11:38AM EDT | 2023-12-15 | 77.25 | 80.70 | 81.40 | 0.00 | - | 4 | 790 | 47.16% |
| TSLA240119P00260000 | 2023-03-28 9:39AM EDT | 2024-01-19 | 82.74 | 82.05 | 82.60 | +5.22 | +6.73% | 1 | 2,954 | 46.37% |
| TSLA240315P00260000 | 2023-03-21 2:41PM EDT | 2024-03-15 | 79.47 | 84.25 | 84.80 | 0.00 | - | 3 | 117 | 45.92% |
| TSLA240621P00260000 | 2023-03-13 10:15AM EDT | 2024-06-21 | 100.63 | 87.70 | 88.40 | 0.00 | - | 1 | 951 | 45.34% |
| TSLA240920P00260000 | 2023-03-24 12:01PM EDT | 2024-09-20 | 91.74 | 90.40 | 91.60 | 0.00 | - | 4 | 113 | 45.05% |
| TSLA250117P00260000 | 2023-03-28 3:34PM EDT | 2025-01-17 | 94.82 | 94.05 | 95.05 | -0.49 | -0.51% | 6 | 1,969 | 44.32% |
| TSLA250620P00260000 | 2023-03-27 3:21PM EDT | 2025-06-20 | 96.74 | 97.65 | 99.10 | 0.00 | - | 2 | 1,353 | 43.59% |
© 2023 Yahoo. Todos los derechos reservados.
