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
1,0726 +0,0055 (+0,51%) Petróleo Brent
73,76 -0,03 (-0,04%) Bitcoin EUR
26.124,96 -114,38 (-0,44%)
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:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324C00280000 | 2023-03-20 1:32PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 2,372 | 112.50% |
| TSLA230331C00280000 | 2023-03-20 10:43AM EDT | 2023-03-31 | 0.02 | 0.01 | 0.03 | 0.00 | - | 9 | 2,161 | 81.25% |
| TSLA230406C00280000 | 2023-03-20 3:06PM EDT | 2023-04-06 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 159 | 344 | 74.22% |
| TSLA230414C00280000 | 2023-03-20 3:15PM EDT | 2023-04-14 | 0.13 | 0.11 | 0.13 | 0.00 | - | 9 | 198 | 66.99% |
| TSLA230421C00280000 | 2023-03-20 2:21PM EDT | 2023-04-21 | 0.28 | 0.26 | 0.29 | -0.03 | -9.68% | 100 | 2,470 | 66.46% |
| TSLA230428C00280000 | 2023-03-20 2:23PM EDT | 2023-04-28 | 0.40 | 0.32 | 0.48 | -0.05 | -11.11% | 4 | 43 | 63.87% |
| TSLA230519C00280000 | 2023-03-20 3:52PM EDT | 2023-05-19 | 0.95 | 0.91 | 0.95 | +0.01 | +1.06% | 28 | 1,356 | 59.84% |
| TSLA230616C00280000 | 2023-03-20 3:58PM EDT | 2023-06-16 | 1.80 | 1.77 | 1.83 | +0.01 | +0.56% | 32 | 4,119 | 56.79% |
| TSLA230721C00280000 | 2023-03-20 3:16PM EDT | 2023-07-21 | 3.54 | 3.45 | 3.55 | +0.19 | +5.67% | 137 | 1,159 | 56.69% |
| TSLA230818C00280000 | 2023-03-20 2:50PM EDT | 2023-08-18 | 5.05 | 4.70 | 5.00 | -0.33 | -6.13% | 8 | 100 | 56.17% |
| TSLA230915C00280000 | 2023-03-20 12:14PM EDT | 2023-09-15 | 6.25 | 5.95 | 6.25 | +0.40 | +6.84% | 76 | 2,537 | 55.41% |
| TSLA231020C00280000 | 2023-03-17 2:12PM EDT | 2023-10-20 | 7.79 | 7.65 | 8.50 | 0.00 | - | 15 | 1,758 | 55.69% |
| TSLA231117C00280000 | 2023-03-17 1:05PM EDT | 2023-11-17 | 9.10 | 9.25 | 10.10 | 0.00 | - | 2 | 246 | 55.90% |
| TSLA231215C00280000 | 2023-03-20 10:33AM EDT | 2023-12-15 | 12.05 | 10.85 | 11.40 | +1.40 | +13.15% | 13 | 1,774 | 55.82% |
| TSLA240119C00280000 | 2023-03-20 3:17PM EDT | 2024-01-19 | 12.95 | 11.65 | 13.00 | +0.50 | +4.02% | 74 | 9,225 | 54.70% |
| TSLA240315C00280000 | 2023-03-20 3:25PM EDT | 2024-03-15 | 15.97 | 15.65 | 16.20 | +0.57 | +3.70% | 13 | 264 | 56.00% |
| TSLA240621C00280000 | 2023-03-17 11:50AM EDT | 2024-06-21 | 19.90 | 20.50 | 21.25 | 0.00 | - | 5 | 1,193 | 56.26% |
| TSLA240920C00280000 | 2023-03-15 12:40PM EDT | 2024-09-20 | 23.77 | 25.10 | 26.00 | 0.00 | - | 1 | 330 | 56.86% |
| TSLA250117C00280000 | 2023-03-20 3:04PM EDT | 2025-01-17 | 31.10 | 30.55 | 31.75 | -0.64 | -2.02% | 4 | 2,356 | 57.34% |
| TSLA250620C00280000 | 2023-03-20 1:56PM EDT | 2025-06-20 | 37.27 | 36.75 | 38.30 | +1.16 | +3.21% | 30 | 573 | 57.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324P00280000 | 2023-03-08 1:48PM EDT | 2023-03-24 | 99.00 | 96.20 | 97.50 | 0.00 | - | - | 0 | 149.61% |
| TSLA230331P00280000 | 2023-03-02 2:52PM EDT | 2023-03-31 | 90.25 | 96.15 | 97.55 | 0.00 | - | 2 | 0 | 96.48% |
| TSLA230406P00280000 | 2023-02-23 3:14PM EDT | 2023-04-06 | 79.05 | 96.15 | 97.55 | 0.00 | - | - | 0 | 78.91% |
| TSLA230414P00280000 | 2023-03-09 11:45AM EDT | 2023-04-14 | 96.96 | 96.15 | 97.60 | 0.00 | - | 3 | 0 | 67.48% |
| TSLA230421P00280000 | 2023-03-09 10:44AM EDT | 2023-04-21 | 96.40 | 96.15 | 97.60 | 0.00 | - | 5 | 0 | 59.96% |
| TSLA230428P00280000 | 2023-03-20 9:56AM EDT | 2023-04-28 | 100.00 | 95.75 | 97.90 | +5.17 | +5.45% | 33 | 33 | 51.37% |
| TSLA230519P00280000 | 2023-03-20 3:50PM EDT | 2023-05-19 | 96.37 | 96.20 | 97.75 | -11.28 | -10.48% | 20 | 35 | 60.74% |
| TSLA230616P00280000 | 2023-03-20 11:00AM EDT | 2023-06-16 | 94.66 | 96.60 | 97.85 | -6.16 | -6.11% | 1 | 64 | 51.25% |
| TSLA230721P00280000 | 2023-03-14 10:38AM EDT | 2023-07-21 | 100.98 | 97.20 | 98.75 | 0.00 | - | 4 | 149 | 49.34% |
| TSLA230915P00280000 | 2023-02-24 4:05PM EDT | 2023-09-15 | 91.45 | 98.40 | 100.05 | 0.00 | - | 1 | 575 | 46.36% |
| TSLA231117P00280000 | 2023-02-27 11:08AM EDT | 2023-11-17 | 87.12 | 100.25 | 102.15 | 0.00 | - | - | 2 | 45.94% |
| TSLA231215P00280000 | 2023-03-01 4:23PM EDT | 2023-12-15 | 89.80 | 100.90 | 102.85 | 0.00 | - | 1 | 681 | 45.20% |
| TSLA240119P00280000 | 2023-03-17 10:46AM EDT | 2024-01-19 | 107.00 | 101.85 | 103.75 | 0.00 | - | 7 | 6,516 | 44.50% |
| TSLA240315P00280000 | 2023-03-17 10:27AM EDT | 2024-03-15 | 106.02 | 103.95 | 104.90 | 0.00 | - | 1 | 107 | 43.10% |
| TSLA240621P00280000 | 2023-03-15 9:30AM EDT | 2024-06-21 | 108.85 | 106.30 | 107.40 | 0.00 | - | 7 | 1,602 | 42.18% |
| TSLA240920P00280000 | 2023-03-15 12:13PM EDT | 2024-09-20 | 113.50 | 108.60 | 110.55 | 0.00 | - | 1 | 582 | 42.75% |
| TSLA250117P00280000 | 2023-03-15 10:57AM EDT | 2025-01-17 | 116.65 | 111.50 | 113.45 | 0.00 | - | 17 | 3,395 | 42.09% |
| TSLA250620P00280000 | 2023-03-15 12:01PM EDT | 2025-06-20 | 118.60 | 114.50 | 117.05 | 0.00 | - | 1 | 276 | 41.54% |
© 2023 Yahoo. Todos los derechos reservados.
