Mercados españoles cerrados
S&P 500
4.550,58 -4,31 (-0,09%) Nasdaq
14.258,49 -23,27 (-0,16%) NIKKEI 225
33.321,22 -87,17 (-0,26%) Dólar/Euro
1,0971 -0,0028 (-0,25%) Petróleo Brent
82,82 +1,14 (+1,40%) Bitcoin EUR
34.440,69 -222,20 (-0,64%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Precio de ejercicio:285.00
Llamadaspara1 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231201C00285000 | 2023-11-29 3:55PM EST | 2023-12-01 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 4,525 | 4,508 | 67.58% |
| TSLA231208C00285000 | 2023-11-29 3:58PM EST | 2023-12-08 | 0.34 | 0.33 | 0.36 | -0.07 | -17.07% | 1,840 | 1,782 | 52.54% |
| TSLA231215C00285000 | 2023-11-29 3:58PM EST | 2023-12-15 | 0.90 | 0.87 | 0.91 | -0.11 | -10.89% | 1,799 | 4,602 | 49.29% |
| TSLA231222C00285000 | 2023-11-29 3:56PM EST | 2023-12-22 | 1.42 | 1.38 | 1.43 | -0.18 | -11.25% | 384 | 876 | 46.44% |
| TSLA231229C00285000 | 2023-11-29 3:59PM EST | 2023-12-29 | 1.90 | 1.85 | 1.95 | -0.28 | -12.84% | 1,166 | 625 | 44.54% |
| TSLA240105C00285000 | 2023-11-29 3:42PM EST | 2024-01-05 | 3.02 | 2.88 | 3.15 | -0.30 | -9.04% | 289 | 179 | 46.75% |
| TSLA240119C00285000 | 2023-11-29 3:52PM EST | 2024-01-19 | 4.45 | 4.45 | 4.55 | -0.55 | -11.00% | 244 | 1,527 | 45.57% |
| TSLA240216C00285000 | 2023-11-29 3:56PM EST | 2024-02-16 | 8.79 | 8.65 | 8.80 | -0.71 | -7.47% | 438 | 1,798 | 48.51% |
| TSLA240315C00285000 | 2023-11-29 12:58PM EST | 2024-03-15 | 12.60 | 11.65 | 11.80 | +0.10 | +0.80% | 90 | 1,266 | 48.20% |
| TSLA240419C00285000 | 2023-11-29 3:11PM EST | 2024-04-19 | 16.15 | 16.10 | 16.25 | -0.43 | -2.59% | 23 | 750 | 49.79% |
| TSLA240517C00285000 | 2023-11-29 2:49PM EST | 2024-05-17 | 19.90 | 19.25 | 19.60 | -0.05 | -0.25% | 182 | 359 | 50.52% |
| TSLA240621C00285000 | 2023-11-29 3:16PM EST | 2024-06-21 | 22.85 | 22.55 | 22.80 | -0.55 | -2.35% | 101 | 493 | 50.61% |
| TSLA240920C00285000 | 2023-11-29 2:02PM EST | 2024-09-20 | 32.60 | 31.35 | 31.60 | +2.24 | +7.38% | 40 | 459 | 52.28% |
| TSLA250919C00285000 | 2023-11-29 9:40AM EST | 2025-09-19 | 62.75 | 58.25 | 58.65 | +6.16 | +10.89% | 5 | 41 | 55.70% |
Ventaspara1 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231201P00285000 | 2023-11-29 3:39PM EST | 2023-12-01 | 41.15 | 40.10 | 42.15 | -1.60 | -3.74% | 1 | 2 | 91.60% |
| TSLA231208P00285000 | 2023-11-29 11:18AM EST | 2023-12-08 | 38.00 | 40.20 | 41.65 | -5.45 | -12.54% | 2 | 14 | 62.21% |
| TSLA231215P00285000 | 2023-11-29 3:55PM EST | 2023-12-15 | 41.25 | 40.85 | 41.65 | +1.05 | +2.61% | 15 | 674 | 47.73% |
| TSLA231222P00285000 | 2023-11-16 2:27PM EST | 2023-12-22 | 53.56 | 40.85 | 42.15 | 0.00 | - | - | 602 | 45.22% |
| TSLA231229P00285000 | 2023-11-29 11:36AM EST | 2023-12-29 | 39.89 | 40.50 | 42.60 | +0.42 | +1.06% | 11 | 13 | 43.13% |
| TSLA240119P00285000 | 2023-11-29 10:30AM EST | 2024-01-19 | 42.10 | 43.40 | 43.80 | -8.75 | -17.21% | 19 | 15 | 39.08% |
| TSLA240216P00285000 | 2023-11-21 9:38AM EST | 2024-02-16 | 51.80 | 46.30 | 46.95 | 0.00 | - | 5 | 228 | 41.26% |
| TSLA240315P00285000 | 2023-11-29 10:23AM EST | 2024-03-15 | 44.40 | 48.25 | 49.00 | -3.40 | -7.11% | 6 | 186 | 40.29% |
| TSLA240419P00285000 | 2023-11-29 9:57AM EST | 2024-04-19 | 46.64 | 51.45 | 52.20 | -3.81 | -7.55% | 3 | 57 | 41.07% |
| TSLA240517P00285000 | 2023-11-28 9:41AM EST | 2024-05-17 | 58.05 | 53.40 | 54.40 | 0.00 | - | 2 | 32 | 41.19% |
| TSLA240621P00285000 | 2023-11-10 12:59PM EST | 2024-06-21 | 78.05 | 55.40 | 56.40 | 0.00 | - | 4 | 1 | 40.47% |
| TSLA240920P00285000 | 2023-11-29 3:32PM EST | 2024-09-20 | 62.00 | 61.35 | 62.15 | -5.85 | -8.62% | 2 | 425 | 40.56% |
| TSLA250919P00285000 | 2023-10-04 2:11PM EST | 2025-09-19 | 75.90 | 88.15 | 91.20 | 0.00 | - | 4 | 6 | 49.50% |
© 2023 Yahoo. Todos los derechos reservados.