Mercados españoles abiertos en 5 hrs 46 min
S&P 500
3.971,27 -6,26 (-0,16%) Nasdaq
11.716,08 -52,76 (-0,45%) NIKKEI 225
27.599,69 +81,44 (+0,30%) Dólar/Euro
1,0847 0,0000 (-0,00%) Petróleo Brent
79,07 +0,42 (+0,53%) Bitcoin EUR
25.201,83 +395,51 (+1,59%)
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:40.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331C00040000 | 2023-03-01 11:22AM EDT | 2023-03-31 | 160.65 | 149.05 | 149.40 | 0.00 | - | - | 1 | 612.50% |
| TSLA230406C00040000 | 2023-03-22 11:55AM EDT | 2023-04-06 | 157.20 | 149.05 | 149.40 | 0.00 | - | - | 2 | 353.13% |
| TSLA230421C00040000 | 2023-03-15 2:22PM EDT | 2023-04-21 | 138.05 | 149.15 | 149.55 | 0.00 | - | 4 | 8 | 255.08% |
| TSLA230428C00040000 | 2023-03-22 10:09AM EDT | 2023-04-28 | 157.00 | 149.10 | 149.60 | 0.00 | - | - | 2 | 224.61% |
| TSLA230616C00040000 | 2022-08-02 10:55AM EDT | 2023-06-16 | 880.55 | 0.00 | 0.00 | 0.00 | - | 1 | 414 | 0.00% |
| TSLA230721C00040000 | 2023-02-28 3:03PM EDT | 2023-07-21 | 169.69 | 149.60 | 150.35 | 0.00 | - | 4 | 21 | 147.27% |
| TSLA230915C00040000 | 2023-02-27 11:43AM EDT | 2023-09-15 | 167.34 | 149.95 | 150.80 | 0.00 | - | 3 | 9 | 130.22% |
| TSLA240119C00040000 | 2022-08-08 10:58AM EDT | 2024-01-19 | 871.35 | 0.00 | 0.00 | 0.00 | - | 5 | 225 | 0.00% |
| TSLA240315C00040000 | 2022-08-11 2:30PM EDT | 2024-03-15 | 834.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA240621C00040000 | 2022-08-18 3:22PM EDT | 2024-06-21 | 872.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA250117C00040000 | 2023-03-09 3:51PM EDT | 2025-01-17 | 142.20 | 153.50 | 155.55 | 0.00 | - | 1 | 14,706 | 95.34% |
| TSLA250620C00040000 | 2023-03-17 10:35AM EDT | 2025-06-20 | 146.60 | 154.45 | 156.95 | 0.00 | - | 2 | 11 | 91.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331P00040000 | 2023-02-21 3:56PM EDT | 2023-03-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| TSLA230406P00040000 | 2023-03-10 1:02PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 300.00% |
| TSLA230414P00040000 | 2023-03-22 3:54PM EDT | 2023-04-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 218.75% |
| TSLA230421P00040000 | 2023-03-23 12:12PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 3,639 | 181.25% |
| TSLA230428P00040000 | 2023-03-28 12:30PM EDT | 2023-04-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 241 | 162.50% |
| TSLA230616P00040000 | 2022-08-15 12:04PM EDT | 2023-06-16 | 0.32 | 0.00 | 0.00 | 0.00 | - | 28 | 950 | 50.00% |
| TSLA230721P00040000 | 2023-03-28 3:08PM EDT | 2023-07-21 | 0.12 | 0.09 | 0.12 | +0.01 | +9.09% | 5 | 1,767 | 110.94% |
| TSLA230818P00040000 | 2023-03-28 12:53PM EDT | 2023-08-18 | 0.18 | 0.13 | 0.17 | -0.01 | -5.26% | 271 | 21 | 103.71% |
| TSLA230915P00040000 | 2023-03-27 10:55AM EDT | 2023-09-15 | 0.19 | 0.19 | 0.22 | 0.00 | - | 9 | 297 | 98.63% |
| TSLA231020P00040000 | 2023-03-22 10:01AM EDT | 2023-10-20 | 0.28 | 0.28 | 0.35 | 0.00 | - | 2 | 14 | 95.31% |
| TSLA240119P00040000 | 2022-08-19 12:09PM EDT | 2024-01-19 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 25.00% |
| TSLA240621P00040000 | 2022-08-08 9:58AM EDT | 2024-06-21 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 25.00% |
| TSLA250117P00040000 | 2023-03-28 11:22AM EDT | 2025-01-17 | 2.09 | 1.93 | 2.18 | -0.01 | -0.48% | 9 | 15,789 | 74.32% |
| TSLA250620P00040000 | 2023-03-23 2:29PM EDT | 2025-06-20 | 2.64 | 2.30 | 2.91 | 0.00 | - | 1 | 463 | 70.72% |
| TSLA251219P00040000 | 2023-03-28 1:22PM EDT | 2025-12-19 | 3.40 | 3.25 | 3.50 | +0.30 | +9.68% | 13 | 121 | 68.23% |
© 2023 Yahoo. Todos los derechos reservados.
