Mercados españoles abiertos en 6 hrs 55 min
S&P 500
3.971,27 -6,26 (-0,16%) Nasdaq
11.716,08 -52,76 (-0,45%) NIKKEI 225
27.518,25 +41,38 (+0,15%) Dólar/Euro
1,0848 +0,0001 (+0,01%) Petróleo Brent
78,82 +0,17 (+0,22%) Bitcoin EUR
25.144,19 +127,83 (+0,51%)
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:275.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331C00275000 | 2023-03-27 2:19PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 833 | 2,655 | 50.00% |
| TSLA230406C00275000 | 2023-03-28 2:31PM EDT | 2023-04-06 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 88 | 2,305 | 87.50% |
| TSLA230414C00275000 | 2023-03-28 3:53PM EDT | 2023-04-14 | 0.10 | 0.09 | 0.10 | -0.06 | -37.50% | 5 | 491 | 72.07% |
| TSLA230421C00275000 | 2023-03-28 2:41PM EDT | 2023-04-21 | 0.30 | 0.30 | 0.32 | -0.12 | -28.57% | 700 | 5,222 | 71.24% |
| TSLA230428C00275000 | 2023-03-28 2:26PM EDT | 2023-04-28 | 0.46 | 0.46 | 0.50 | -0.19 | -29.23% | 12 | 645 | 67.19% |
| TSLA230505C00275000 | 2023-03-27 2:40PM EDT | 2023-05-05 | 0.81 | 0.56 | 0.81 | -0.16 | -16.49% | 1 | 8 | 64.60% |
| TSLA230519C00275000 | 2023-03-28 3:56PM EDT | 2023-05-19 | 1.20 | 1.20 | 1.22 | -0.38 | -24.05% | 434 | 983 | 61.69% |
| TSLA230616C00275000 | 2023-03-28 1:25PM EDT | 2023-06-16 | 2.34 | 2.40 | 2.48 | -0.64 | -21.48% | 134 | 2,345 | 58.42% |
| TSLA230721C00275000 | 2023-03-28 12:47PM EDT | 2023-07-21 | 4.40 | 4.60 | 4.75 | -1.35 | -23.48% | 4 | 803 | 58.35% |
| TSLA230818C00275000 | 2023-03-28 9:46AM EDT | 2023-08-18 | 6.51 | 6.30 | 6.50 | -1.71 | -20.80% | 7 | 175 | 57.87% |
| TSLA230915C00275000 | 2023-03-28 2:07PM EDT | 2023-09-15 | 7.78 | 7.90 | 8.05 | -1.27 | -14.03% | 7 | 4,156 | 57.14% |
| TSLA231020C00275000 | 2023-03-27 11:35AM EDT | 2023-10-20 | 12.30 | 10.40 | 10.65 | 0.00 | - | 5 | 207 | 57.80% |
| TSLA231117C00275000 | 2023-03-23 11:02AM EDT | 2023-11-17 | 15.15 | 12.25 | 12.50 | 0.00 | - | 1 | 179 | 57.92% |
| TSLA231215C00275000 | 2023-03-28 2:22PM EDT | 2023-12-15 | 13.66 | 13.85 | 14.10 | -1.45 | -9.60% | 10 | 232 | 57.65% |
| TSLA240315C00275000 | 2023-03-28 12:28PM EDT | 2024-03-15 | 18.79 | 19.30 | 19.60 | -2.01 | -9.66% | 4 | 9,035 | 57.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331P00275000 | 2023-03-24 10:16AM EDT | 2023-03-31 | 84.00 | 85.70 | 86.00 | 0.00 | - | 1 | 0 | 155.47% |
| TSLA230414P00275000 | 2023-03-10 11:46AM EDT | 2023-04-14 | 100.55 | 85.50 | 86.15 | 0.00 | - | - | 0 | 60.16% |
| TSLA230421P00275000 | 2023-03-27 9:50AM EDT | 2023-04-21 | 77.90 | 85.65 | 86.05 | 0.00 | - | 1 | 82 | 55.27% |
| TSLA230519P00275000 | 2023-03-14 10:28AM EDT | 2023-05-19 | 93.90 | 85.90 | 86.40 | 0.00 | - | 6 | 21 | 53.81% |
| TSLA230616P00275000 | 2023-03-23 3:53PM EDT | 2023-06-16 | 83.80 | 86.40 | 87.05 | 0.00 | - | 1 | 76 | 50.04% |
| TSLA230721P00275000 | 2023-03-08 4:37PM EDT | 2023-07-21 | 95.05 | 87.65 | 88.30 | 0.00 | - | 2 | 84 | 49.01% |
| TSLA230915P00275000 | 2023-03-22 2:59PM EDT | 2023-09-15 | 84.15 | 89.35 | 90.20 | 0.00 | - | 1 | 3,227 | 46.99% |
| TSLA231020P00275000 | 2023-03-09 4:35PM EDT | 2023-10-20 | 103.48 | 90.70 | 92.00 | 0.00 | - | - | 0 | 47.72% |
| TSLA231117P00275000 | 2023-03-27 10:30AM EDT | 2023-11-17 | 88.35 | 91.90 | 93.00 | 0.00 | - | 2 | 2 | 47.12% |
| TSLA231215P00275000 | 2023-03-28 1:25PM EDT | 2023-12-15 | 95.20 | 92.70 | 93.85 | +7.23 | +8.22% | 2 | 2 | 46.33% |
| TSLA240315P00275000 | 2023-03-13 11:51AM EDT | 2024-03-15 | 108.65 | 96.10 | 96.70 | 0.00 | - | 2 | 1,019 | 44.80% |
© 2023 Yahoo. Todos los derechos reservados.
