Mercados españoles abiertos en 5 hrs 48 min
S&P 500
3.971,27 -6,26 (-0,16%) Nasdaq
11.716,08 -52,76 (-0,45%) NIKKEI 225
27.597,02 +78,77 (+0,29%) Dólar/Euro
1,0848 +0,0001 (+0,01%) Petróleo Brent
79,07 +0,42 (+0,53%) Bitcoin EUR
25.167,76 +384,13 (+1,55%)
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:30.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331C00030000 | 2023-03-24 1:14PM EDT | 2023-03-31 | 159.00 | 159.05 | 159.40 | 0.00 | - | 2 | 0 | 725.00% |
| TSLA230406C00030000 | 2023-03-15 1:56PM EDT | 2023-04-06 | 148.00 | 159.05 | 159.45 | 0.00 | - | 8 | 2 | 440.63% |
| TSLA230421C00030000 | 2023-03-24 10:02AM EDT | 2023-04-21 | 160.40 | 159.10 | 159.50 | 0.00 | - | 1 | 3 | 288.67% |
| TSLA230428C00030000 | 2023-03-28 3:52PM EDT | 2023-04-28 | 159.45 | 159.05 | 159.55 | -5.55 | -3.36% | 6 | 0 | 253.91% |
| TSLA230616C00030000 | 2022-08-17 2:40PM EDT | 2023-06-16 | 898.82 | 0.00 | 0.00 | 0.00 | - | 19 | 664 | 0.00% |
| TSLA230721C00030000 | 2023-03-13 12:12PM EDT | 2023-07-21 | 143.60 | 159.35 | 160.15 | 0.00 | - | 2 | 110 | 164.84% |
| TSLA230915C00030000 | 2023-02-09 11:28AM EDT | 2023-09-15 | 182.50 | 143.80 | 145.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240119C00030000 | 2023-03-16 10:30AM EDT | 2024-01-19 | 151.91 | 160.20 | 161.35 | 0.00 | - | 4 | 240 | 124.34% |
| TSLA240621C00030000 | 2022-07-29 9:41AM EDT | 2024-06-21 | 828.30 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
| TSLA250117C00030000 | 2023-03-17 2:08PM EDT | 2025-01-17 | 153.10 | 161.90 | 163.90 | 0.00 | - | 4 | 13,813 | 102.37% |
| TSLA250620C00030000 | 2023-03-21 11:14AM EDT | 2025-06-20 | 168.66 | 162.50 | 165.05 | 0.00 | - | 23 | 68 | 98.00% |
| TSLA251219C00030000 | 2023-03-28 3:21PM EDT | 2025-12-19 | 165.00 | 160.90 | 168.75 | -0.90 | -0.54% | 9 | 2 | 94.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230414P00030000 | 2023-03-17 12:28PM EDT | 2023-04-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 182 | 256.25% |
| TSLA230421P00030000 | 2023-03-20 9:30AM EDT | 2023-04-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 5,280 | 218.75% |
| TSLA230616P00030000 | 2022-07-20 2:37PM EDT | 2023-06-16 | 0.25 | 0.00 | 0.63 | 0.00 | - | 6 | 303 | 181.15% |
| TSLA230721P00030000 | 2023-03-27 10:21AM EDT | 2023-07-21 | 0.05 | 0.03 | 0.05 | 0.00 | - | 77 | 1,471 | 118.36% |
| TSLA230818P00030000 | 2023-03-27 11:12AM EDT | 2023-08-18 | 0.06 | 0.05 | 0.09 | 0.00 | - | 5 | 32 | 112.50% |
| TSLA230915P00030000 | 2023-03-27 3:50PM EDT | 2023-09-15 | 0.09 | 0.08 | 0.11 | 0.00 | - | 7 | 799 | 106.45% |
| TSLA231020P00030000 | 2023-03-28 3:21PM EDT | 2023-10-20 | 0.13 | 0.12 | 0.17 | -0.06 | -31.58% | 253 | 125 | 101.95% |
| TSLA240119P00030000 | 2023-03-27 3:39PM EDT | 2024-01-19 | 0.29 | 0.29 | 0.32 | 0.00 | - | 15 | 9,084 | 93.55% |
| TSLA240621P00030000 | 2022-08-23 12:04PM EDT | 2024-06-21 | 0.65 | 0.00 | 0.00 | 0.00 | - | 46 | 244 | 25.00% |
| TSLA250117P00030000 | 2023-03-28 3:42PM EDT | 2025-01-17 | 1.20 | 1.09 | 1.27 | +0.05 | +4.35% | 7 | 16,879 | 78.54% |
| TSLA250620P00030000 | 2023-03-27 2:33PM EDT | 2025-06-20 | 1.51 | 1.30 | 1.68 | 0.00 | - | 5 | 648 | 74.12% |
| TSLA251219P00030000 | 2023-03-28 12:33PM EDT | 2025-12-19 | 2.00 | 1.24 | 2.75 | -0.11 | -5.21% | 2 | 10 | 71.40% |
© 2023 Yahoo. Todos los derechos reservados.
