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
1,0725 +0,0054 (+0,50%) Petróleo Brent
73,72 -0,07 (-0,09%) Bitcoin EUR
26.139,97 -159,93 (-0,61%)
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:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324C00050000 | 2023-03-16 1:50PM EDT | 2023-03-24 | 133.95 | 132.40 | 133.95 | 0.00 | - | 30 | 98 | 585.16% |
| TSLA230331C00050000 | 2023-03-20 11:39AM EDT | 2023-03-31 | 135.40 | 132.50 | 133.95 | +5.40 | +4.15% | 2 | 11 | 377.73% |
| TSLA230406C00050000 | 2023-03-03 12:23PM EDT | 2023-04-06 | 147.16 | 132.50 | 134.10 | 0.00 | - | 2 | 2 | 217.19% |
| TSLA230414C00050000 | 2023-03-06 3:52PM EDT | 2023-04-14 | 145.04 | 132.55 | 134.15 | 0.00 | - | - | 5 | 195.31% |
| TSLA230421C00050000 | 2023-03-17 3:50PM EDT | 2023-04-21 | 130.10 | 132.30 | 134.80 | 0.00 | - | 12 | 149 | 199.61% |
| TSLA230519C00050000 | 2023-03-20 2:33PM EDT | 2023-05-19 | 133.65 | 132.90 | 134.45 | +3.45 | +2.65% | 11 | 66 | 154.49% |
| TSLA230616C00050000 | 2023-03-20 12:13PM EDT | 2023-06-16 | 133.55 | 133.35 | 134.45 | +2.88 | +2.20% | 7 | 1,117 | 136.96% |
| TSLA230721C00050000 | 2023-03-10 2:21PM EDT | 2023-07-21 | 125.50 | 133.55 | 134.90 | 0.00 | - | 1 | 70 | 124.66% |
| TSLA230915C00050000 | 2023-03-20 10:01AM EDT | 2023-09-15 | 133.53 | 134.00 | 135.55 | +3.58 | +2.75% | 4 | 417 | 112.94% |
| TSLA231117C00050000 | 2023-03-01 3:07PM EDT | 2023-11-17 | 154.49 | 134.65 | 136.30 | 0.00 | - | - | 4 | 105.59% |
| TSLA231215C00050000 | 2023-03-16 12:50PM EDT | 2023-12-15 | 137.69 | 134.95 | 136.65 | 0.00 | - | 8 | 1,469 | 103.25% |
| TSLA240119C00050000 | 2023-03-20 11:11AM EDT | 2024-01-19 | 137.65 | 134.75 | 137.80 | +5.65 | +4.28% | 9 | 2,224 | 101.34% |
| TSLA240315C00050000 | 2023-03-17 2:59PM EDT | 2024-03-15 | 133.33 | 135.35 | 138.60 | 0.00 | - | 2 | 506 | 98.39% |
| TSLA240621C00050000 | 2023-03-17 10:08AM EDT | 2024-06-21 | 138.80 | 136.90 | 140.00 | 0.00 | - | 1 | 1,899 | 96.01% |
| TSLA240920C00050000 | 2023-03-14 1:58PM EDT | 2024-09-20 | 139.02 | 137.70 | 141.25 | 0.00 | - | 2 | 45 | 92.77% |
| TSLA250117C00050000 | 2023-03-17 3:35PM EDT | 2025-01-17 | 136.90 | 138.10 | 142.60 | 0.00 | - | 4 | 2,745 | 87.87% |
| TSLA250620C00050000 | 2023-03-16 1:39PM EDT | 2025-06-20 | 142.95 | 139.25 | 144.40 | 0.00 | - | 1 | 204 | 84.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324P00050000 | 2023-02-27 11:45AM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,557 | 337.50% |
| TSLA230331P00050000 | 2023-03-14 9:33AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,130 | 218.75% |
| TSLA230406P00050000 | 2023-03-17 2:18PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 495 | 178.13% |
| TSLA230414P00050000 | 2023-03-17 12:58PM EDT | 2023-04-14 | 0.02 | 0.00 | 0.17 | 0.00 | - | 150 | 532 | 191.80% |
| TSLA230421P00050000 | 2023-03-20 10:31AM EDT | 2023-04-21 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 51 | 13,176 | 150.00% |
| TSLA230428P00050000 | 2023-03-20 11:00AM EDT | 2023-04-28 | 0.08 | 0.01 | 0.07 | +0.01 | +14.29% | 5 | 7 | 142.97% |
| TSLA230519P00050000 | 2023-03-20 12:46PM EDT | 2023-05-19 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 76 | 3,921 | 121.48% |
| TSLA230616P00050000 | 2023-03-20 3:14PM EDT | 2023-06-16 | 0.12 | 0.11 | 0.13 | -0.04 | -25.00% | 1,035 | 16,209 | 107.81% |
| TSLA230721P00050000 | 2023-03-20 3:24PM EDT | 2023-07-21 | 0.24 | 0.22 | 0.24 | -0.06 | -20.00% | 76 | 7,034 | 99.22% |
| TSLA230818P00050000 | 2023-03-20 11:35AM EDT | 2023-08-18 | 0.32 | 0.28 | 0.36 | -0.08 | -20.00% | 21 | 40 | 93.85% |
| TSLA230915P00050000 | 2023-03-20 11:29AM EDT | 2023-09-15 | 0.43 | 0.40 | 0.48 | -0.07 | -14.00% | 827 | 8,170 | 90.48% |
| TSLA231020P00050000 | 2023-03-20 12:01PM EDT | 2023-10-20 | 0.60 | 0.47 | 0.66 | -0.10 | -14.29% | 1 | 60 | 86.13% |
| TSLA231117P00050000 | 2023-03-17 10:43AM EDT | 2023-11-17 | 0.86 | 0.69 | 0.80 | 0.00 | - | 1 | 50 | 84.86% |
| TSLA231215P00050000 | 2023-03-20 1:20PM EDT | 2023-12-15 | 0.91 | 0.80 | 0.97 | -0.10 | -9.90% | 15 | 6,156 | 82.86% |
| TSLA240119P00050000 | 2023-03-20 2:59PM EDT | 2024-01-19 | 1.10 | 1.06 | 1.09 | -0.08 | -6.78% | 545 | 29,068 | 80.84% |
| TSLA240315P00050000 | 2023-03-20 12:32PM EDT | 2024-03-15 | 1.47 | 1.38 | 1.47 | -0.09 | -5.77% | 4 | 6,403 | 78.56% |
| TSLA240621P00050000 | 2023-03-20 10:04AM EDT | 2024-06-21 | 2.09 | 1.92 | 2.02 | -0.04 | -1.88% | 200 | 4,837 | 74.68% |
| TSLA240920P00050000 | 2023-03-17 2:59PM EDT | 2024-09-20 | 2.75 | 2.42 | 2.62 | 0.00 | - | 11 | 1,004 | 72.24% |
| TSLA250117P00050000 | 2023-03-20 10:50AM EDT | 2025-01-17 | 3.20 | 3.00 | 3.40 | -0.10 | -3.03% | 1 | 8,824 | 69.51% |
| TSLA250620P00050000 | 2023-03-20 12:30PM EDT | 2025-06-20 | 4.10 | 3.85 | 4.10 | -0.06 | -1.44% | 1 | 3,934 | 66.41% |
© 2023 Yahoo. Todos los derechos reservados.
