Mercados españoles abiertos en 5 hrs 43 min
S&P 500
3.971,27 -6,26 (-0,16%) Nasdaq
11.716,08 -52,76 (-0,45%) NIKKEI 225
27.619,49 +101,24 (+0,37%) Dólar/Euro
1,0854 +0,0007 (+0,07%) Petróleo Brent
79,10 +0,45 (+0,57%) Bitcoin EUR
25.228,65 +414,05 (+1,67%)
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:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331C00290000 | 2023-03-28 10:00AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 571 | 50.00% |
| TSLA230406C00290000 | 2023-03-28 2:26PM EDT | 2023-04-06 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 20 | 433 | 92.19% |
| TSLA230414C00290000 | 2023-03-28 3:16PM EDT | 2023-04-14 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 27 | 484 | 76.56% |
| TSLA230421C00290000 | 2023-03-28 11:08AM EDT | 2023-04-21 | 0.21 | 0.18 | 0.20 | -0.05 | -19.23% | 4 | 1,045 | 74.12% |
| TSLA230428C00290000 | 2023-03-28 3:48PM EDT | 2023-04-28 | 0.29 | 0.29 | 0.32 | -0.11 | -27.50% | 1 | 53 | 69.73% |
| TSLA230519C00290000 | 2023-03-28 3:37PM EDT | 2023-05-19 | 0.81 | 0.78 | 0.80 | -0.21 | -20.59% | 13 | 732 | 62.89% |
| TSLA230616C00290000 | 2023-03-28 1:32PM EDT | 2023-06-16 | 1.65 | 1.67 | 1.73 | -0.57 | -25.68% | 28 | 1,822 | 59.06% |
| TSLA230721C00290000 | 2023-03-28 1:33PM EDT | 2023-07-21 | 3.30 | 3.40 | 3.55 | -0.70 | -17.50% | 31 | 1,100 | 58.55% |
| TSLA230818C00290000 | 2023-03-28 3:42PM EDT | 2023-08-18 | 4.85 | 4.80 | 5.00 | -0.43 | -8.14% | 15 | 213 | 57.83% |
| TSLA230915C00290000 | 2023-03-28 1:57PM EDT | 2023-09-15 | 6.00 | 6.20 | 6.35 | -0.85 | -12.41% | 13 | 3,043 | 57.05% |
| TSLA231020C00290000 | 2023-03-28 3:22PM EDT | 2023-10-20 | 8.55 | 8.40 | 8.65 | -0.96 | -10.09% | 5 | 3,265 | 57.59% |
| TSLA231117C00290000 | 2023-03-24 2:29PM EDT | 2023-11-17 | 10.25 | 10.10 | 10.40 | -0.60 | -5.53% | 1 | 119 | 57.76% |
| TSLA231215C00290000 | 2023-03-28 1:52PM EDT | 2023-12-15 | 11.30 | 11.55 | 11.75 | -1.45 | -11.37% | 4 | 327 | 57.32% |
| TSLA240119C00290000 | 2023-03-28 2:31PM EDT | 2024-01-19 | 13.10 | 13.45 | 13.70 | -1.35 | -9.34% | 7 | 8,978 | 57.22% |
| TSLA240315C00290000 | 2023-03-28 10:43AM EDT | 2024-03-15 | 16.62 | 16.65 | 16.95 | -1.92 | -10.36% | 3 | 142 | 57.46% |
| TSLA240621C00290000 | 2023-03-28 10:10AM EDT | 2024-06-21 | 22.31 | 22.00 | 22.40 | -1.94 | -8.00% | 20 | 2,328 | 57.83% |
| TSLA240920C00290000 | 2023-03-27 9:47AM EDT | 2024-09-20 | 30.05 | 26.55 | 27.15 | 0.00 | - | 16 | 453 | 58.03% |
| TSLA250117C00290000 | 2023-03-28 9:44AM EDT | 2025-01-17 | 32.35 | 32.10 | 33.00 | -1.35 | -4.01% | 33 | 3,388 | 58.28% |
| TSLA250620C00290000 | 2023-03-28 1:17PM EDT | 2025-06-20 | 38.20 | 38.80 | 40.10 | -3.32 | -8.00% | 3 | 457 | 58.63% |
| TSLA251219C00290000 | 2023-03-28 11:52AM EDT | 2025-12-19 | 47.00 | 45.15 | 48.45 | +0.71 | +1.53% | 1 | 15 | 58.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331P00290000 | 2023-03-24 10:34AM EDT | 2023-03-31 | 99.40 | 100.70 | 101.00 | 0.00 | - | 1 | 0 | 175.00% |
| TSLA230414P00290000 | 2023-03-23 2:14PM EDT | 2023-04-14 | 97.60 | 100.50 | 101.20 | 0.00 | - | - | 0 | 73.83% |
| TSLA230421P00290000 | 2023-03-24 1:09PM EDT | 2023-04-21 | 101.10 | 100.65 | 101.00 | 0.00 | - | 2 | 0 | 57.03% |
| TSLA230519P00290000 | 2023-03-14 11:16AM EDT | 2023-05-19 | 109.20 | 100.65 | 101.15 | 0.00 | - | 1 | 0 | 54.83% |
| TSLA230616P00290000 | 2023-03-21 2:29PM EDT | 2023-06-16 | 94.22 | 100.85 | 101.50 | 0.00 | - | 8 | 843 | 49.56% |
| TSLA230721P00290000 | 2023-03-28 10:58AM EDT | 2023-07-21 | 102.99 | 101.55 | 102.35 | +1.84 | +1.82% | 18 | 89 | 48.27% |
| TSLA230818P00290000 | 2023-03-03 12:11PM EDT | 2023-08-18 | 98.64 | 102.25 | 103.05 | 0.00 | - | 2 | 2 | 47.08% |
| TSLA230915P00290000 | 2023-02-14 1:56PM EDT | 2023-09-15 | 97.00 | 106.95 | 109.25 | 0.00 | - | 5 | 65 | 59.95% |
| TSLA231117P00290000 | 2023-03-02 11:05AM EDT | 2023-11-17 | 104.18 | 104.80 | 106.00 | 0.00 | - | - | 0 | 46.03% |
| TSLA231215P00290000 | 2023-03-02 12:32PM EDT | 2023-12-15 | 107.33 | 105.60 | 106.70 | 0.00 | - | 2 | 494 | 45.22% |
| TSLA240119P00290000 | 2023-03-23 2:09PM EDT | 2024-01-19 | 104.84 | 106.55 | 107.70 | 0.00 | - | 2 | 601 | 44.67% |
| TSLA240315P00290000 | 2023-03-24 9:46AM EDT | 2024-03-15 | 109.65 | 108.40 | 109.30 | 0.00 | - | 6 | 12 | 43.98% |
| TSLA240621P00290000 | 2023-03-24 1:43PM EDT | 2024-06-21 | 112.60 | 111.35 | 112.10 | 0.00 | - | 7 | 1,169 | 43.21% |
| TSLA240920P00290000 | 2023-03-22 3:42PM EDT | 2024-09-20 | 110.70 | 113.60 | 114.90 | 0.00 | - | 4 | 2,818 | 43.07% |
| TSLA250117P00290000 | 2023-03-22 3:57PM EDT | 2025-01-17 | 114.98 | 116.60 | 117.90 | 0.00 | - | 232 | 2,962 | 42.37% |
| TSLA250620P00290000 | 2023-03-23 11:43AM EDT | 2025-06-20 | 116.58 | 120.00 | 121.65 | 0.00 | - | 2 | 460 | 41.79% |
© 2023 Yahoo. Todos los derechos reservados.
