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
1,0724 +0,0053 (+0,49%) Petróleo Brent
73,85 +0,88 (+1,21%) Bitcoin EUR
26.242,89 -54,65 (-0,21%)
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:265.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324C00265000 | 2023-03-20 10:31AM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 732 | 98.44% |
| TSLA230331C00265000 | 2023-03-20 2:44PM EDT | 2023-03-31 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 9 | 553 | 75.00% |
| TSLA230406C00265000 | 2023-03-20 2:37PM EDT | 2023-04-06 | 0.11 | 0.10 | 0.11 | 0.00 | - | 91 | 262 | 70.31% |
| TSLA230414C00265000 | 2023-03-20 2:28PM EDT | 2023-04-14 | 0.21 | 0.17 | 0.21 | -0.03 | -12.50% | 2 | 439 | 63.28% |
| TSLA230421C00265000 | 2023-03-20 3:58PM EDT | 2023-04-21 | 0.45 | 0.43 | 0.46 | -0.02 | -4.26% | 26 | 2,100 | 63.97% |
| TSLA230428C00265000 | 2023-03-20 2:04PM EDT | 2023-04-28 | 0.64 | 0.55 | 0.96 | -0.03 | -4.48% | 10 | 11 | 63.77% |
| TSLA230519C00265000 | 2023-03-20 12:30PM EDT | 2023-05-19 | 1.42 | 1.40 | 1.75 | +0.01 | +0.71% | 228 | 1,018 | 60.11% |
| TSLA230616C00265000 | 2023-03-20 3:43PM EDT | 2023-06-16 | 2.62 | 2.53 | 2.68 | +0.10 | +3.97% | 27 | 2,697 | 56.24% |
| TSLA230721C00265000 | 2023-03-20 12:45PM EDT | 2023-07-21 | 4.57 | 4.70 | 4.85 | -0.13 | -2.77% | 42 | 858 | 56.62% |
| TSLA230818C00265000 | 2023-03-17 12:07PM EDT | 2023-08-18 | 6.05 | 6.25 | 6.60 | 0.00 | - | 2 | 49 | 56.34% |
| TSLA230915C00265000 | 2023-03-20 11:47AM EDT | 2023-09-15 | 8.25 | 6.95 | 8.05 | -0.05 | -0.60% | 2 | 1,347 | 54.66% |
| TSLA231020C00265000 | 2023-03-17 2:12PM EDT | 2023-10-20 | 9.76 | 9.05 | 10.60 | 0.00 | - | 3 | 127 | 55.35% |
| TSLA231117C00265000 | 2023-03-14 12:45PM EDT | 2023-11-17 | 12.40 | 11.45 | 12.35 | 0.00 | - | 23 | 347 | 56.26% |
| TSLA231215C00265000 | 2023-03-20 11:46AM EDT | 2023-12-15 | 14.15 | 12.25 | 13.80 | -0.25 | -1.74% | 4 | 177 | 55.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324P00265000 | 2023-03-06 1:41PM EDT | 2023-03-24 | 70.75 | 81.20 | 82.55 | 0.00 | - | 4 | 0 | 136.52% |
| TSLA230331P00265000 | 2023-03-20 10:42AM EDT | 2023-03-31 | 79.00 | 81.15 | 82.55 | +19.00 | +31.67% | 22 | 2 | 85.74% |
| TSLA230406P00265000 | 2023-02-27 12:38PM EDT | 2023-04-06 | 62.06 | 81.25 | 82.60 | 0.00 | - | - | 0 | 75.29% |
| TSLA230414P00265000 | 2023-03-20 10:35AM EDT | 2023-04-14 | 78.65 | 81.15 | 82.55 | -9.43 | -10.71% | 1 | 0 | 58.30% |
| TSLA230421P00265000 | 2023-03-17 10:05AM EDT | 2023-04-21 | 80.80 | 81.15 | 82.65 | 0.00 | - | 1 | 7 | 54.49% |
| TSLA230519P00265000 | 2023-03-01 10:33AM EDT | 2023-05-19 | 65.73 | 81.80 | 83.60 | 0.00 | - | - | 1 | 54.05% |
| TSLA230616P00265000 | 2023-03-16 10:18AM EDT | 2023-06-16 | 86.15 | 82.20 | 83.45 | 0.00 | - | 2 | 87 | 50.68% |
| TSLA230721P00265000 | 2023-03-01 4:43PM EDT | 2023-07-21 | 71.06 | 83.35 | 84.70 | 0.00 | - | 2 | 25 | 49.28% |
| TSLA230915P00265000 | 2023-03-10 10:56AM EDT | 2023-09-15 | 95.60 | 84.90 | 86.65 | 0.00 | - | 1 | 165 | 47.41% |
| TSLA231020P00265000 | 2023-03-16 10:21AM EDT | 2023-10-20 | 90.05 | 85.70 | 88.80 | 0.00 | - | 2 | 1 | 48.96% |
| TSLA231215P00265000 | 2023-03-02 12:20PM EDT | 2023-12-15 | 85.82 | 88.10 | 89.45 | 0.00 | - | - | 1 | 45.01% |
© 2023 Yahoo. Todos los derechos reservados.
