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
73,75 -0,04 (-0,05%) Bitcoin EUR
26.108,00 -107,48 (-0,41%)
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:45.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324C00045000 | 2023-03-10 11:09AM EDT | 2023-03-24 | 130.00 | 137.40 | 138.90 | 0.00 | - | 4 | 3 | 623.05% |
| TSLA230331C00045000 | 2023-03-02 11:08AM EDT | 2023-03-31 | 147.30 | 137.50 | 138.95 | 0.00 | - | - | 2 | 407.23% |
| TSLA230421C00045000 | 2023-02-09 12:47PM EDT | 2023-04-21 | 166.23 | 128.40 | 129.00 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA230616C00045000 | 2022-08-15 1:05PM EDT | 2023-06-16 | 892.80 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| TSLA230721C00045000 | 2023-02-03 11:11AM EDT | 2023-07-21 | 150.36 | 153.40 | 154.30 | 0.00 | - | 5 | 38 | 303.71% |
| TSLA230818C00045000 | 2023-03-03 4:30PM EDT | 2023-08-18 | 154.35 | 138.35 | 140.25 | 0.00 | - | 3 | 3 | 123.00% |
| TSLA230915C00045000 | 2023-03-03 4:30PM EDT | 2023-09-15 | 154.70 | 138.80 | 140.30 | 0.00 | - | 3 | 9 | 117.82% |
| TSLA240119C00045000 | 2022-08-02 10:15AM EDT | 2024-01-19 | 852.51 | 0.00 | 0.00 | 0.00 | - | 7 | 85 | 0.00% |
| TSLA240315C00045000 | 2022-07-28 10:26AM EDT | 2024-03-15 | 779.65 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| TSLA250117C00045000 | 2023-03-07 3:22PM EDT | 2025-01-17 | 152.85 | 142.15 | 146.60 | 0.00 | - | 2 | 2,980 | 90.27% |
| TSLA250620C00045000 | 2023-03-10 11:36AM EDT | 2025-06-20 | 139.20 | 143.10 | 148.25 | 0.00 | - | 1 | 19 | 86.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324P00045000 | 2023-02-10 11:13AM EDT | 2023-03-24 | 0.08 | 0.00 | 0.02 | 0.00 | - | - | 1 | 387.50% |
| TSLA230331P00045000 | 2023-03-02 4:29PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 237.50% |
| TSLA230421P00045000 | 2023-03-20 11:10AM EDT | 2023-04-21 | 0.02 | 0.01 | 0.04 | 0.00 | - | 20 | 1,216 | 162.50% |
| TSLA230616P00045000 | 2022-08-15 2:38PM EDT | 2023-06-16 | 0.35 | 0.00 | 0.00 | 0.00 | - | 116 | 474 | 50.00% |
| TSLA230721P00045000 | 2023-03-20 12:56PM EDT | 2023-07-21 | 0.17 | 0.13 | 0.18 | -0.03 | -15.00% | 11 | 763 | 101.76% |
| TSLA230818P00045000 | 2023-03-09 2:27PM EDT | 2023-08-18 | 0.24 | 0.12 | 0.28 | 0.00 | - | 10 | 17 | 94.92% |
| TSLA230915P00045000 | 2023-03-14 3:40PM EDT | 2023-09-15 | 0.37 | 0.24 | 0.37 | 0.00 | - | 2 | 53 | 92.38% |
| TSLA231020P00045000 | 2023-03-17 2:49PM EDT | 2023-10-20 | 0.52 | 0.26 | 0.64 | 0.00 | - | 1 | 58 | 89.55% |
| TSLA240119P00045000 | 2022-08-15 12:18PM EDT | 2024-01-19 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 25.00% |
| TSLA250117P00045000 | 2023-03-15 10:42AM EDT | 2025-01-17 | 2.90 | 2.49 | 2.71 | 0.00 | - | 1 | 3,286 | 71.13% |
| TSLA250620P00045000 | 2023-03-20 10:13AM EDT | 2025-06-20 | 3.30 | 3.05 | 3.50 | -0.20 | -5.71% | 21 | 57 | 67.96% |
© 2023 Yahoo. Todos los derechos reservados.
