Mercados españoles abiertos en 6 hrs 26 min
S&P 500
3.971,27 -6,26 (-0,16%) Nasdaq
11.716,08 -52,76 (-0,45%) NIKKEI 225
27.589,01 +70,76 (+0,26%) Dólar/Euro
1,0850 +0,0002 (+0,02%) Petróleo Brent
79,10 +0,45 (+0,57%) Bitcoin EUR
25.166,33 +203,91 (+0,82%)
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:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331C00270000 | 2023-03-28 2:38PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,289 | 125.00% |
| TSLA230406C00270000 | 2023-03-28 2:20PM EDT | 2023-04-06 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 168 | 5,606 | 84.77% |
| TSLA230414C00270000 | 2023-03-28 2:26PM EDT | 2023-04-14 | 0.11 | 0.11 | 0.12 | -0.08 | -42.11% | 486 | 690 | 70.70% |
| TSLA230421C00270000 | 2023-03-28 3:58PM EDT | 2023-04-21 | 0.36 | 0.36 | 0.38 | -0.13 | -26.53% | 258 | 4,443 | 70.26% |
| TSLA230428C00270000 | 2023-03-28 3:31PM EDT | 2023-04-28 | 0.55 | 0.55 | 0.58 | -0.24 | -30.38% | 41 | 860 | 66.41% |
| TSLA230505C00270000 | 2023-03-28 3:15PM EDT | 2023-05-05 | 0.82 | 0.67 | 0.94 | -0.28 | -25.45% | 77 | 90 | 64.01% |
| TSLA230519C00270000 | 2023-03-28 3:46PM EDT | 2023-05-19 | 1.40 | 1.39 | 1.42 | -0.39 | -21.79% | 581 | 4,373 | 61.34% |
| TSLA230616C00270000 | 2023-03-28 3:55PM EDT | 2023-06-16 | 2.77 | 2.73 | 2.81 | -0.61 | -18.05% | 16 | 1,536 | 58.29% |
| TSLA230721C00270000 | 2023-03-28 3:10PM EDT | 2023-07-21 | 5.05 | 5.10 | 5.25 | -1.00 | -16.53% | 24 | 1,317 | 58.34% |
| TSLA230818C00270000 | 2023-03-27 9:36AM EDT | 2023-08-18 | 8.90 | 6.90 | 7.10 | 0.00 | - | 1 | 270 | 57.90% |
| TSLA230915C00270000 | 2023-03-28 1:22PM EDT | 2023-09-15 | 8.26 | 8.55 | 8.80 | -2.62 | -24.08% | 2 | 983 | 57.26% |
| TSLA231020C00270000 | 2023-03-28 3:06PM EDT | 2023-10-20 | 11.00 | 11.20 | 11.45 | -2.10 | -16.03% | 5 | 84 | 57.96% |
| TSLA231117C00270000 | 2023-03-28 2:26PM EDT | 2023-11-17 | 12.82 | 13.10 | 13.35 | -2.63 | -17.02% | 15 | 522 | 58.07% |
| TSLA231215C00270000 | 2023-03-28 1:42PM EDT | 2023-12-15 | 14.22 | 14.70 | 14.95 | -1.18 | -7.66% | 6 | 4,124 | 57.72% |
| TSLA240119C00270000 | 2023-03-28 3:21PM EDT | 2024-01-19 | 16.80 | 16.80 | 17.10 | -1.60 | -8.70% | 40 | 6,124 | 57.68% |
| TSLA240315C00270000 | 2023-03-27 3:56PM EDT | 2024-03-15 | 21.73 | 20.30 | 20.60 | 0.00 | - | 46 | 492 | 57.97% |
| TSLA240621C00270000 | 2023-03-27 10:36AM EDT | 2024-06-21 | 28.35 | 25.95 | 26.35 | 0.00 | - | 2 | 1,481 | 58.35% |
| TSLA240920C00270000 | 2023-03-28 11:33AM EDT | 2024-09-20 | 30.89 | 30.55 | 31.40 | -1.31 | -4.07% | 1 | 644 | 58.56% |
| TSLA250117C00270000 | 2023-03-28 2:56PM EDT | 2025-01-17 | 36.20 | 36.40 | 37.20 | -2.62 | -6.75% | 6 | 3,174 | 58.79% |
| TSLA250620C00270000 | 2023-03-28 2:43PM EDT | 2025-06-20 | 43.10 | 43.20 | 44.25 | -1.93 | -4.29% | 4 | 1,390 | 59.09% |
| TSLA251219C00270000 | 2023-03-24 2:45PM EDT | 2025-12-19 | 51.35 | 47.75 | 53.40 | 0.00 | - | 36 | 36 | 58.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331P00270000 | 2023-03-22 3:37PM EDT | 2023-03-31 | 76.04 | 80.70 | 81.00 | 0.00 | - | 2 | 0 | 149.22% |
| TSLA230406P00270000 | 2023-03-24 11:41AM EDT | 2023-04-06 | 82.15 | 80.50 | 81.15 | 0.00 | - | 1 | 0 | 78.13% |
| TSLA230414P00270000 | 2023-03-02 12:53PM EDT | 2023-04-14 | 82.00 | 80.65 | 81.00 | 0.00 | - | - | 0 | 57.03% |
| TSLA230421P00270000 | 2023-03-28 1:53PM EDT | 2023-04-21 | 82.85 | 80.70 | 81.05 | +8.15 | +10.91% | 4 | 75 | 55.66% |
| TSLA230505P00270000 | 2023-03-24 1:23PM EDT | 2023-05-05 | 82.22 | 80.10 | 82.05 | 0.00 | - | 4 | - | 53.13% |
| TSLA230519P00270000 | 2023-03-28 3:59PM EDT | 2023-05-19 | 81.30 | 81.05 | 81.55 | +2.50 | +3.17% | 4 | 126 | 50.10% |
| TSLA230616P00270000 | 2023-03-16 10:18AM EDT | 2023-06-16 | 90.85 | 81.65 | 82.30 | 0.00 | - | 10 | 17 | 50.15% |
| TSLA230721P00270000 | 2023-03-09 4:41PM EDT | 2023-07-21 | 97.49 | 83.10 | 83.75 | 0.00 | - | 1 | 125 | 49.43% |
| TSLA230818P00270000 | 2023-03-23 10:34AM EDT | 2023-08-18 | 78.16 | 84.00 | 84.85 | 0.00 | - | - | 1 | 48.51% |
| TSLA230915P00270000 | 2023-03-16 1:31PM EDT | 2023-09-15 | 88.60 | 85.00 | 85.85 | 0.00 | - | 3 | 170 | 47.48% |
| TSLA231020P00270000 | 2023-03-28 1:08PM EDT | 2023-10-20 | 89.30 | 86.40 | 87.75 | +0.90 | +1.02% | 728 | 9 | 48.14% |
| TSLA231117P00270000 | 2023-02-27 11:06AM EDT | 2023-11-17 | 80.05 | 87.70 | 88.80 | 0.00 | - | - | 60 | 47.51% |
| TSLA231215P00270000 | 2023-03-21 1:36PM EDT | 2023-12-15 | 84.25 | 88.85 | 89.70 | 0.00 | - | 88 | 601 | 46.73% |
| TSLA240119P00270000 | 2023-03-27 10:13AM EDT | 2024-01-19 | 85.60 | 89.95 | 90.80 | 0.00 | - | 2 | 4,557 | 45.92% |
| TSLA240315P00270000 | 2023-03-20 2:31PM EDT | 2024-03-15 | 96.05 | 92.10 | 92.65 | 0.00 | - | 11 | 17 | 45.14% |
| TSLA240621P00270000 | 2023-03-28 10:34AM EDT | 2024-06-21 | 96.37 | 95.35 | 96.05 | +5.32 | +5.84% | 4 | 1,889 | 44.59% |
| TSLA240920P00270000 | 2023-03-28 2:15PM EDT | 2024-09-20 | 99.44 | 97.90 | 99.15 | +2.64 | +2.73% | 3 | 578 | 44.38% |
| TSLA250117P00270000 | 2023-03-28 3:35PM EDT | 2025-01-17 | 102.22 | 101.40 | 102.45 | +1.87 | +1.86% | 2 | 1,415 | 43.65% |
| TSLA250620P00270000 | 2023-03-27 2:41PM EDT | 2025-06-20 | 103.80 | 104.90 | 106.45 | 0.00 | - | 1 | 95 | 43.00% |
© 2023 Yahoo. Todos los derechos reservados.
