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
73,73 -0,06 (-0,08%) Bitcoin EUR
26.105,70 -61,81 (-0,24%)
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:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324C00055000 | 2023-03-01 11:21AM EDT | 2023-03-24 | 145.95 | 127.45 | 128.90 | 0.00 | - | 1 | 4 | 537.50% |
| TSLA230331C00055000 | 2023-02-28 2:01PM EDT | 2023-03-31 | 152.25 | 127.50 | 128.95 | 0.00 | - | - | 1 | 351.37% |
| TSLA230421C00055000 | 2023-03-16 11:28AM EDT | 2023-04-21 | 128.75 | 127.65 | 129.85 | 0.00 | - | 1 | 15 | 200.39% |
| TSLA230519C00055000 | 2023-02-03 11:15AM EDT | 2023-05-19 | 143.30 | 143.10 | 143.85 | 0.00 | - | 2 | 51 | 366.04% |
| TSLA230616C00055000 | 2023-01-18 11:18AM EDT | 2023-06-16 | 80.42 | 153.60 | 155.30 | 0.00 | - | 2 | 31 | 406.96% |
| TSLA230721C00055000 | 2023-02-28 11:20AM EDT | 2023-07-21 | 151.70 | 128.70 | 130.10 | 0.00 | - | 1 | 87 | 119.63% |
| TSLA230915C00055000 | 2023-03-16 12:42PM EDT | 2023-09-15 | 130.90 | 129.25 | 130.80 | 0.00 | - | 1 | 25 | 108.55% |
| TSLA231215C00055000 | 2023-02-24 3:56PM EDT | 2023-12-15 | 145.03 | 130.35 | 132.05 | 0.00 | - | 160 | 66 | 99.61% |
| TSLA240119C00055000 | 2023-03-20 11:11AM EDT | 2024-01-19 | 133.16 | 130.25 | 133.30 | +4.11 | +3.18% | 9 | 92 | 98.16% |
| TSLA240315C00055000 | 2023-02-13 1:46PM EDT | 2024-03-15 | 145.05 | 129.15 | 130.75 | 0.00 | - | 4 | 30 | 75.81% |
| TSLA240621C00055000 | 2023-02-17 4:22PM EDT | 2024-06-21 | 158.20 | 129.75 | 131.65 | 0.00 | - | 2 | 6 | 73.05% |
| TSLA240920C00055000 | 2023-02-03 1:31PM EDT | 2024-09-20 | 148.34 | 149.05 | 151.10 | 0.00 | - | 3 | 29 | 146.45% |
| TSLA250117C00055000 | 2023-03-14 12:32PM EDT | 2025-01-17 | 135.73 | 134.15 | 138.60 | 0.00 | - | 2 | 2,005 | 85.65% |
| TSLA250620C00055000 | 2023-03-16 12:16PM EDT | 2025-06-20 | 139.32 | 135.45 | 140.65 | 0.00 | - | 1 | 19 | 82.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324P00055000 | 2023-03-13 3:57PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 41 | 312.50% |
| TSLA230331P00055000 | 2023-03-10 11:56AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.17 | 0.00 | - | 200 | 226 | 262.50% |
| TSLA230421P00055000 | 2023-03-20 1:38PM EDT | 2023-04-21 | 0.03 | 0.02 | 0.04 | 0.00 | - | 3 | 12,864 | 142.19% |
| TSLA230519P00055000 | 2023-03-20 3:42PM EDT | 2023-05-19 | 0.08 | 0.07 | 0.10 | -0.02 | -20.00% | 33 | 629 | 116.41% |
| TSLA230616P00055000 | 2023-03-20 3:23PM EDT | 2023-06-16 | 0.15 | 0.15 | 0.16 | -0.05 | -25.00% | 25 | 7,512 | 103.52% |
| TSLA230721P00055000 | 2023-03-20 11:36AM EDT | 2023-07-21 | 0.31 | 0.29 | 0.32 | -0.11 | -26.19% | 1 | 2,292 | 96.00% |
| TSLA230818P00055000 | 2023-03-17 11:23AM EDT | 2023-08-18 | 0.53 | 0.23 | 0.46 | 0.00 | - | 1 | 4 | 88.28% |
| TSLA230915P00055000 | 2023-03-17 11:44AM EDT | 2023-09-15 | 0.70 | 0.49 | 0.61 | 0.00 | - | 10 | 2,477 | 87.16% |
| TSLA231020P00055000 | 2023-03-20 12:47PM EDT | 2023-10-20 | 0.85 | 0.58 | 0.84 | -0.07 | -7.61% | 3 | 26 | 83.23% |
| TSLA231117P00055000 | 2023-03-20 1:16PM EDT | 2023-11-17 | 0.97 | 0.91 | 1.01 | -0.03 | -3.00% | 2 | 30 | 82.62% |
| TSLA231215P00055000 | 2023-03-20 3:23PM EDT | 2023-12-15 | 1.14 | 1.05 | 1.22 | -0.12 | -9.52% | 125 | 1,432 | 80.76% |
| TSLA240119P00055000 | 2023-03-20 11:55AM EDT | 2024-01-19 | 1.38 | 1.26 | 1.41 | -0.13 | -8.61% | 3 | 1,503 | 78.47% |
| TSLA240315P00055000 | 2023-03-15 12:55PM EDT | 2024-03-15 | 2.10 | 1.66 | 1.84 | 0.00 | - | 6 | 329 | 76.34% |
| TSLA240621P00055000 | 2023-03-17 3:16PM EDT | 2024-06-21 | 2.61 | 2.36 | 2.51 | 0.00 | - | 1 | 380 | 72.99% |
| TSLA240920P00055000 | 2023-03-17 11:23AM EDT | 2024-09-20 | 3.30 | 2.94 | 3.20 | 0.00 | - | 1 | 186 | 70.59% |
| TSLA250117P00055000 | 2023-03-15 10:32AM EDT | 2025-01-17 | 4.20 | 3.70 | 4.00 | 0.00 | - | 21 | 4,283 | 67.96% |
| TSLA250620P00055000 | 2023-03-15 9:58AM EDT | 2025-06-20 | 5.00 | 4.60 | 4.95 | 0.00 | - | 1 | 148 | 65.12% |
© 2023 Yahoo. Todos los derechos reservados.
