Mercados españoles cerrados
S&P 500
4.229,45 -58,94 (-1,37%) Nasdaq
13.059,47 -248,31 (-1,87%) NIKKEI 225
31.237,94 -521,94 (-1,64%) Dólar/Euro
1,0469 -0,0012 (-0,12%) Petróleo Brent
91,04 +0,33 (+0,36%) Bitcoin EUR
26.147,95 -470,66 (-1,77%)
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
Llamadaspara6 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006C00275000 | 2023-10-03 3:59PM EDT | 2023-10-06 | 0.09 | 0.08 | 0.09 | -0.22 | -70.97% | 8,944 | 16,137 | 49.90% |
| TSLA231013C00275000 | 2023-10-03 3:59PM EDT | 2023-10-13 | 0.97 | 0.92 | 0.98 | -0.63 | -39.38% | 3,490 | 3,620 | 48.22% |
| TSLA231020C00275000 | 2023-10-03 3:59PM EDT | 2023-10-20 | 3.65 | 3.60 | 3.70 | -0.95 | -20.65% | 1,028 | 10,163 | 57.73% |
| TSLA231027C00275000 | 2023-10-03 3:58PM EDT | 2023-10-27 | 4.95 | 4.90 | 5.00 | -1.05 | -17.50% | 277 | 1,733 | 55.58% |
| TSLA231103C00275000 | 2023-10-03 3:47PM EDT | 2023-11-03 | 6.21 | 6.10 | 6.30 | -1.09 | -14.93% | 105 | 331 | 54.39% |
| TSLA231110C00275000 | 2023-10-03 3:35PM EDT | 2023-11-10 | 7.05 | 7.20 | 7.60 | -1.45 | -17.06% | 20 | 94 | 53.64% |
| TSLA231117C00275000 | 2023-10-03 3:52PM EDT | 2023-11-17 | 8.60 | 8.45 | 8.60 | -1.20 | -12.24% | 492 | 5,500 | 53.06% |
| TSLA231215C00275000 | 2023-10-03 3:43PM EDT | 2023-12-15 | 12.60 | 12.50 | 12.65 | -1.35 | -9.68% | 274 | 6,017 | 51.81% |
| TSLA240216C00275000 | 2023-10-03 3:25PM EDT | 2024-02-16 | 21.34 | 21.60 | 21.80 | -0.93 | -4.18% | 71 | 1,089 | 53.73% |
| TSLA240315C00275000 | 2023-10-03 2:15PM EDT | 2024-03-15 | 25.02 | 24.65 | 24.90 | -1.63 | -6.12% | 31 | 9,207 | 53.66% |
| TSLA240419C00275000 | 2023-10-03 3:31PM EDT | 2024-04-19 | 28.75 | 28.80 | 29.10 | -2.15 | -6.96% | 5 | 498 | 54.50% |
| TSLA240517C00275000 | 2023-10-03 10:25AM EDT | 2024-05-17 | 32.46 | 31.65 | 32.55 | -0.49 | -1.49% | 1 | 24 | 55.10% |
| TSLA240920C00275000 | 2023-10-03 2:17PM EDT | 2024-09-20 | 43.85 | 43.40 | 43.85 | +1.50 | +3.54% | 3 | 369 | 56.12% |
| TSLA250919C00275000 | 2023-09-29 3:09PM EDT | 2025-09-19 | 70.80 | 69.15 | 69.60 | 0.00 | - | 4 | 16 | 58.41% |
Ventaspara6 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006P00275000 | 2023-10-03 3:30PM EDT | 2023-10-06 | 28.80 | 27.85 | 29.05 | +5.10 | +21.52% | 123 | 6,638 | 70.31% |
| TSLA231013P00275000 | 2023-10-03 3:09PM EDT | 2023-10-13 | 29.60 | 28.30 | 29.55 | +4.45 | +17.69% | 21 | 1,958 | 49.51% |
| TSLA231020P00275000 | 2023-10-03 3:45PM EDT | 2023-10-20 | 31.64 | 31.15 | 31.45 | +4.01 | +14.51% | 146 | 5,795 | 52.43% |
| TSLA231027P00275000 | 2023-10-03 1:49PM EDT | 2023-10-27 | 31.33 | 32.20 | 32.55 | +0.83 | +2.72% | 5 | 340 | 50.33% |
| TSLA231103P00275000 | 2023-10-03 1:18PM EDT | 2023-11-03 | 32.20 | 33.15 | 34.05 | +2.10 | +6.98% | 3 | 17 | 51.82% |
| TSLA231110P00275000 | 2023-10-02 11:13AM EDT | 2023-11-10 | 30.18 | 33.80 | 35.25 | 0.00 | - | 15 | 16 | 51.42% |
| TSLA231117P00275000 | 2023-10-03 3:56PM EDT | 2023-11-17 | 35.45 | 35.15 | 35.40 | +3.95 | +12.54% | 18 | 3,528 | 47.85% |
| TSLA231215P00275000 | 2023-10-03 3:38PM EDT | 2023-12-15 | 38.92 | 38.15 | 38.45 | +3.96 | +11.33% | 69 | 2,311 | 45.50% |
| TSLA240216P00275000 | 2023-10-03 1:10PM EDT | 2024-02-16 | 44.00 | 44.85 | 45.15 | +1.90 | +4.51% | 39 | 645 | 45.23% |
| TSLA240315P00275000 | 2023-10-03 2:52PM EDT | 2024-03-15 | 46.70 | 46.80 | 47.30 | +1.64 | +3.64% | 6 | 1,440 | 44.56% |
| TSLA240419P00275000 | 2023-09-29 11:51AM EDT | 2024-04-19 | 46.75 | 49.80 | 50.30 | 0.00 | - | 2 | 72 | 44.67% |
| TSLA240517P00275000 | 2023-09-28 12:25PM EDT | 2024-05-17 | 51.73 | 51.50 | 52.60 | 0.00 | - | 11 | 11 | 44.83% |
| TSLA240920P00275000 | 2023-09-25 2:22PM EDT | 2024-09-20 | 59.45 | 59.00 | 59.55 | 0.00 | - | 64 | 1,143 | 43.19% |
| TSLA250919P00275000 | 2023-10-02 10:18AM EDT | 2025-09-19 | 71.70 | 73.80 | 74.65 | 0.00 | - | 2 | 43 | 41.30% |
© 2023 Yahoo. Todos los derechos reservados.
