Mercados españoles abiertos en 6 hrs 21 min
S&P 500
3.971,27 -6,26 (-0,16%) Nasdaq
11.716,08 -52,76 (-0,45%) NIKKEI 225
27.574,25 +56,00 (+0,20%) Dólar/Euro
1,0847 0,0000 (-0,00%) Petróleo Brent
79,10 +0,45 (+0,57%) Bitcoin EUR
25.167,92 +212,70 (+0,85%)
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:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331C00065000 | 2023-03-22 3:08PM EDT | 2023-03-31 | 129.30 | 124.05 | 124.35 | 0.00 | - | 5 | 7 | 381.25% |
| TSLA230421C00065000 | 2023-03-27 9:50AM EDT | 2023-04-21 | 131.85 | 124.25 | 124.60 | 0.00 | - | 3 | 66 | 187.11% |
| TSLA230519C00065000 | 2023-02-14 4:31PM EDT | 2023-05-19 | 145.00 | 119.00 | 120.90 | 0.00 | - | 1 | 64 | 0.00% |
| TSLA230616C00065000 | 2023-01-30 4:58PM EDT | 2023-06-16 | 103.32 | 138.20 | 139.90 | 0.00 | - | 2 | 4 | 278.83% |
| TSLA230721C00065000 | 2023-03-21 3:33PM EDT | 2023-07-21 | 133.00 | 125.30 | 126.10 | 0.00 | - | 10 | 91 | 116.70% |
| TSLA230915C00065000 | 2023-03-09 2:05PM EDT | 2023-09-15 | 116.52 | 126.10 | 127.05 | 0.00 | - | 2 | 5 | 105.88% |
| TSLA231215C00065000 | 2023-02-10 1:46PM EDT | 2023-12-15 | 135.10 | 112.65 | 113.50 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA240119C00065000 | 2023-03-13 2:35PM EDT | 2024-01-19 | 116.75 | 128.20 | 129.35 | 0.00 | - | 9 | 268 | 95.20% |
| TSLA240315C00065000 | 2023-02-13 1:50PM EDT | 2024-03-15 | 136.19 | 119.45 | 122.10 | 0.00 | - | 18 | 31 | 0.00% |
| TSLA240621C00065000 | 2023-03-28 9:38AM EDT | 2024-06-21 | 130.85 | 130.40 | 132.25 | -4.29 | -3.17% | 2 | 116 | 88.56% |
| TSLA240920C00065000 | 2023-03-09 2:41PM EDT | 2024-09-20 | 121.30 | 131.85 | 133.80 | 0.00 | - | 7 | 29 | 86.28% |
| TSLA250117C00065000 | 2023-03-14 3:47PM EDT | 2025-01-17 | 126.70 | 133.65 | 135.70 | 0.00 | - | 1 | 1,637 | 83.95% |
| TSLA250620C00065000 | 2023-03-28 3:14PM EDT | 2025-06-20 | 136.00 | 135.50 | 138.00 | -17.38 | -11.33% | 13 | 18 | 81.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331P00065000 | 2023-03-16 11:11AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 38 | 362.50% |
| TSLA230421P00065000 | 2023-03-28 2:57PM EDT | 2023-04-21 | 0.02 | 0.02 | 0.00 | -0.01 | -33.33% | 8 | 8,363 | 134.38% |
| TSLA230519P00065000 | 2023-03-28 1:17PM EDT | 2023-05-19 | 0.11 | 0.09 | 0.10 | +0.01 | +10.00% | 3 | 980 | 113.48% |
| TSLA230616P00065000 | 2023-03-28 2:52PM EDT | 2023-06-16 | 0.21 | 0.20 | 0.22 | -0.04 | -16.00% | 2 | 1,180 | 100.98% |
| TSLA230721P00065000 | 2023-03-28 2:32PM EDT | 2023-07-21 | 0.47 | 0.42 | 0.45 | +0.03 | +6.82% | 69 | 1,029 | 93.46% |
| TSLA230818P00065000 | 2023-03-28 12:51PM EDT | 2023-08-18 | 0.66 | 0.61 | 0.66 | +0.06 | +10.00% | 72 | 1,311 | 89.06% |
| TSLA230915P00065000 | 2023-03-27 3:37PM EDT | 2023-09-15 | 0.78 | 0.79 | 0.83 | 0.00 | - | 12 | 2,228 | 84.94% |
| TSLA231020P00065000 | 2023-03-28 1:00PM EDT | 2023-10-20 | 1.23 | 1.10 | 1.19 | -0.02 | -1.60% | 4 | 33 | 82.52% |
| TSLA231117P00065000 | 2023-03-28 2:08PM EDT | 2023-11-17 | 1.42 | 1.35 | 1.44 | -0.44 | -23.66% | 1 | 37 | 80.52% |
| TSLA231215P00065000 | 2023-03-28 3:56PM EDT | 2023-12-15 | 1.62 | 1.58 | 1.68 | +0.04 | +2.53% | 55 | 437 | 78.59% |
| TSLA240119P00065000 | 2023-03-28 12:30PM EDT | 2024-01-19 | 1.97 | 1.87 | 1.96 | -0.08 | -3.90% | 230 | 913 | 76.44% |
| TSLA240315P00065000 | 2023-03-27 10:21AM EDT | 2024-03-15 | 2.32 | 2.40 | 2.51 | 0.00 | - | 23 | 876 | 74.22% |
| TSLA240621P00065000 | 2023-03-27 3:12PM EDT | 2024-06-21 | 3.22 | 3.30 | 3.40 | 0.00 | - | 2 | 2,131 | 70.94% |
| TSLA240920P00065000 | 2023-03-27 3:37PM EDT | 2024-09-20 | 4.08 | 4.05 | 4.35 | 0.00 | - | 2 | 93 | 68.77% |
| TSLA250117P00065000 | 2023-03-28 3:01PM EDT | 2025-01-17 | 5.31 | 5.10 | 5.40 | +0.51 | +10.62% | 6 | 1,610 | 66.42% |
| TSLA250620P00065000 | 2023-03-27 10:16AM EDT | 2025-06-20 | 6.20 | 6.10 | 6.80 | 0.00 | - | 2 | 607 | 63.77% |
© 2023 Yahoo. Todos los derechos reservados.
