Mercados españoles abiertos en 5 hrs 44 min
S&P 500
3.971,27 -6,26 (-0,16%) Nasdaq
11.716,08 -52,76 (-0,45%) NIKKEI 225
27.620,96 +102,71 (+0,37%) Dólar/Euro
1,0850 +0,0002 (+0,02%) Petróleo Brent
79,10 +0,45 (+0,57%) Bitcoin EUR
25.214,20 +408,95 (+1,65%)
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:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331C00060000 | 2023-03-28 9:30AM EDT | 2023-03-31 | 131.48 | 129.05 | 129.40 | -6.64 | -4.81% | 2 | 3 | 456.25% |
| TSLA230421C00060000 | 2023-03-07 12:54PM EDT | 2023-04-21 | 130.20 | 129.25 | 129.65 | 0.00 | - | 1 | 18 | 203.13% |
| TSLA230519C00060000 | 2023-02-09 10:51AM EDT | 2023-05-19 | 148.50 | 113.80 | 114.65 | 0.00 | - | 3 | 159 | 0.00% |
| TSLA230616C00060000 | 2023-02-28 4:45PM EDT | 2023-06-16 | 147.00 | 129.75 | 130.35 | 0.00 | - | 1 | 16 | 134.23% |
| TSLA230721C00060000 | 2023-02-27 4:40PM EDT | 2023-07-21 | 148.57 | 130.15 | 130.90 | 0.00 | - | 1 | 93 | 121.68% |
| TSLA230915C00060000 | 2023-03-28 12:38PM EDT | 2023-09-15 | 128.75 | 130.85 | 131.70 | +8.97 | +7.49% | 3 | 31 | 109.69% |
| TSLA231215C00060000 | 2023-03-09 3:30PM EDT | 2023-12-15 | 121.05 | 132.10 | 133.25 | 0.00 | - | 10 | 39 | 100.42% |
| TSLA240119C00060000 | 2023-03-28 12:21PM EDT | 2024-01-19 | 132.30 | 132.65 | 133.80 | -9.61 | -6.77% | 1 | 244 | 98.10% |
| TSLA240315C00060000 | 2023-03-27 2:46PM EDT | 2024-03-15 | 138.28 | 133.40 | 134.85 | 0.00 | - | 2 | 46 | 95.26% |
| TSLA240621C00060000 | 2023-02-03 1:35PM EDT | 2024-06-21 | 144.48 | 143.85 | 145.45 | 0.00 | - | 3 | 57 | 127.75% |
| TSLA240920C00060000 | 2023-02-22 4:35PM EDT | 2024-09-20 | 148.65 | 137.05 | 138.85 | 0.00 | - | 1 | 11 | 92.60% |
| TSLA250117C00060000 | 2023-03-23 10:08AM EDT | 2025-01-17 | 147.31 | 137.50 | 139.55 | 0.00 | - | 1 | 596 | 85.82% |
| TSLA250620C00060000 | 2023-03-27 10:07AM EDT | 2025-06-20 | 147.50 | 139.15 | 141.65 | 0.00 | - | 4 | 26 | 82.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331P00060000 | 2023-03-23 10:28AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 56 | 387.50% |
| TSLA230406P00060000 | 2023-03-27 10:18AM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 170 | 225.00% |
| TSLA230414P00060000 | 2023-03-27 10:44AM EDT | 2023-04-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 128 | 162.50% |
| TSLA230421P00060000 | 2023-03-28 3:47PM EDT | 2023-04-21 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 61 | 4,174 | 153.13% |
| TSLA230428P00060000 | 2023-03-24 11:47AM EDT | 2023-04-28 | 0.03 | 0.01 | 0.03 | 0.00 | - | 14 | 23 | 134.38% |
| TSLA230519P00060000 | 2023-03-28 9:41AM EDT | 2023-05-19 | 0.07 | 0.07 | 0.08 | 0.00 | - | 5 | 1,164 | 118.36% |
| TSLA230616P00060000 | 2023-03-28 2:54PM EDT | 2023-06-16 | 0.16 | 0.16 | 0.17 | 0.00 | - | 10 | 2,756 | 104.69% |
| TSLA230721P00060000 | 2023-03-28 10:27AM EDT | 2023-07-21 | 0.37 | 0.33 | 0.36 | +0.02 | +5.71% | 86 | 4,802 | 96.58% |
| TSLA230818P00060000 | 2023-03-28 11:25AM EDT | 2023-08-18 | 0.52 | 0.47 | 0.52 | +0.05 | +10.64% | 88 | 1,203 | 91.50% |
| TSLA230915P00060000 | 2023-03-28 12:30PM EDT | 2023-09-15 | 0.66 | 0.62 | 0.66 | +0.03 | +4.76% | 230 | 4,939 | 87.26% |
| TSLA231020P00060000 | 2023-03-24 2:23PM EDT | 2023-10-20 | 0.99 | 0.89 | 0.98 | 0.00 | - | 25 | 136 | 84.96% |
| TSLA231117P00060000 | 2023-03-16 12:32PM EDT | 2023-11-17 | 1.22 | 1.09 | 1.16 | 0.00 | - | 3 | 84 | 82.52% |
| TSLA231215P00060000 | 2023-03-28 9:52AM EDT | 2023-12-15 | 1.35 | 1.30 | 1.36 | +0.05 | +3.85% | 3 | 1,290 | 80.59% |
| TSLA240119P00060000 | 2023-03-28 1:52PM EDT | 2024-01-19 | 1.65 | 1.55 | 1.61 | +0.13 | +8.55% | 12 | 3,226 | 78.39% |
| TSLA240315P00060000 | 2023-03-28 3:29PM EDT | 2024-03-15 | 2.06 | 2.01 | 2.09 | +0.09 | +4.57% | 6 | 955 | 76.09% |
| TSLA240621P00060000 | 2023-03-23 1:40PM EDT | 2024-06-21 | 2.73 | 2.77 | 2.91 | 0.00 | - | 1 | 559 | 72.68% |
| TSLA240920P00060000 | 2023-03-27 10:17AM EDT | 2024-09-20 | 3.35 | 3.40 | 3.70 | 0.00 | - | 1 | 112 | 70.18% |
| TSLA250117P00060000 | 2023-03-28 1:35PM EDT | 2025-01-17 | 4.55 | 4.35 | 4.70 | -0.10 | -2.15% | 4 | 1,972 | 67.92% |
| TSLA250620P00060000 | 2023-03-27 11:11AM EDT | 2025-06-20 | 5.40 | 5.20 | 5.90 | 0.00 | - | 1 | 343 | 64.97% |
| TSLA251219P00060000 | 2023-03-24 1:31PM EDT | 2025-12-19 | 6.75 | 5.55 | 7.25 | 0.00 | - | 10 | 10 | 61.41% |
© 2023 Yahoo. Todos los derechos reservados.
