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
26.133,96 -175,03 (-0,67%)
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:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324C00070000 | 2023-03-20 3:06PM EDT | 2023-03-24 | 113.65 | 112.95 | 113.95 | +4.45 | +4.08% | 1 | 1 | 364.84% |
| TSLA230331C00070000 | 2023-03-07 4:10PM EDT | 2023-03-31 | 119.89 | 113.00 | 114.00 | 0.00 | - | 4 | 6 | 242.97% |
| TSLA230421C00070000 | 2023-02-09 3:11PM EDT | 2023-04-21 | 142.41 | 103.65 | 104.20 | 0.00 | - | 40 | 63 | 0.00% |
| TSLA230519C00070000 | 2023-03-15 1:09PM EDT | 2023-05-19 | 108.20 | 113.15 | 114.65 | 0.00 | - | 3 | 168 | 124.90% |
| TSLA230616C00070000 | 2023-02-27 4:36PM EDT | 2023-06-16 | 139.10 | 113.80 | 114.90 | 0.00 | - | 1 | 48 | 113.87% |
| TSLA230721C00070000 | 2023-03-17 10:47AM EDT | 2023-07-21 | 110.90 | 114.30 | 115.65 | 0.00 | - | 5 | 25 | 105.84% |
| TSLA230915C00070000 | 2023-03-13 9:49AM EDT | 2023-09-15 | 102.13 | 115.20 | 116.70 | 0.00 | - | 2 | 101 | 97.51% |
| TSLA231215C00070000 | 2023-03-06 3:51PM EDT | 2023-12-15 | 129.55 | 116.85 | 118.55 | 0.00 | - | 1 | 28 | 90.86% |
| TSLA240119C00070000 | 2023-03-15 1:06PM EDT | 2024-01-19 | 112.75 | 116.95 | 119.95 | 0.00 | - | 1 | 163 | 89.54% |
| TSLA240315C00070000 | 2023-03-09 12:36PM EDT | 2024-03-15 | 118.45 | 117.90 | 121.20 | 0.00 | - | 1 | 50 | 87.43% |
| TSLA240621C00070000 | 2023-03-09 12:35PM EDT | 2024-06-21 | 120.30 | 120.15 | 122.20 | 0.00 | - | 2 | 48 | 83.80% |
| TSLA240920C00070000 | 2023-02-08 12:34PM EDT | 2024-09-20 | 138.80 | 114.00 | 115.55 | 0.00 | - | 2 | 11 | 53.58% |
| TSLA250117C00070000 | 2023-03-17 10:19AM EDT | 2025-01-17 | 123.55 | 122.60 | 127.05 | 0.00 | - | 1 | 2,498 | 80.10% |
| TSLA250620C00070000 | 2023-03-16 3:43PM EDT | 2025-06-20 | 128.55 | 124.55 | 129.70 | 0.00 | - | 8 | 189 | 77.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324P00070000 | 2023-03-13 9:46AM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 196 | 250.00% |
| TSLA230331P00070000 | 2023-03-17 3:30PM EDT | 2023-03-31 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 342 | 178.13% |
| TSLA230406P00070000 | 2023-03-20 2:36PM EDT | 2023-04-06 | 0.01 | 0.01 | 0.18 | -0.02 | -66.67% | 22 | 762 | 175.39% |
| TSLA230414P00070000 | 2023-03-20 2:04PM EDT | 2023-04-14 | 0.04 | 0.00 | 0.04 | -0.01 | -20.00% | 18 | 141 | 124.22% |
| TSLA230421P00070000 | 2023-03-20 12:17PM EDT | 2023-04-21 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 31 | 5,000 | 123.05% |
| TSLA230428P00070000 | 2023-03-17 1:00PM EDT | 2023-04-28 | 0.10 | 0.01 | 0.09 | 0.00 | - | 1 | 19 | 109.38% |
| TSLA230519P00070000 | 2023-03-20 12:13PM EDT | 2023-05-19 | 0.19 | 0.17 | 0.19 | -0.05 | -20.83% | 6 | 1,238 | 103.13% |
| TSLA230616P00070000 | 2023-03-20 12:34PM EDT | 2023-06-16 | 0.39 | 0.34 | 0.36 | -0.06 | -13.33% | 153 | 4,327 | 93.65% |
| TSLA230721P00070000 | 2023-03-20 12:17PM EDT | 2023-07-21 | 0.68 | 0.63 | 0.67 | -0.14 | -17.07% | 2 | 2,411 | 87.65% |
| TSLA230818P00070000 | 2023-03-20 2:51PM EDT | 2023-08-18 | 0.90 | 0.76 | 0.92 | -0.12 | -11.76% | 20 | 43 | 82.84% |
| TSLA230915P00070000 | 2023-03-20 1:12PM EDT | 2023-09-15 | 1.15 | 1.06 | 1.13 | -0.17 | -12.88% | 11 | 928 | 80.01% |
| TSLA231020P00070000 | 2023-03-16 2:08PM EDT | 2023-10-20 | 1.57 | 1.46 | 1.59 | 0.00 | - | 2 | 12 | 78.30% |
| TSLA231117P00070000 | 2023-03-20 3:18PM EDT | 2023-11-17 | 1.84 | 1.71 | 1.88 | -0.02 | -1.08% | 50 | 31 | 76.29% |
| TSLA231215P00070000 | 2023-03-20 12:50PM EDT | 2023-12-15 | 2.20 | 2.02 | 2.17 | -0.21 | -8.71% | 19 | 3,970 | 74.82% |
| TSLA240119P00070000 | 2023-03-20 12:12PM EDT | 2024-01-19 | 2.56 | 2.37 | 2.52 | -0.20 | -7.25% | 7 | 1,043 | 73.02% |
| TSLA240315P00070000 | 2023-03-16 2:20PM EDT | 2024-03-15 | 3.15 | 3.05 | 3.20 | 0.00 | - | 1 | 460 | 71.39% |
| TSLA240621P00070000 | 2023-03-17 11:14AM EDT | 2024-06-21 | 4.40 | 2.95 | 5.30 | 0.00 | - | 21 | 296 | 68.26% |
| TSLA240920P00070000 | 2023-03-20 2:01PM EDT | 2024-09-20 | 5.10 | 4.95 | 5.20 | -0.45 | -8.11% | 17 | 134 | 66.26% |
| TSLA250117P00070000 | 2023-03-20 10:59AM EDT | 2025-01-17 | 6.20 | 6.15 | 6.40 | -0.45 | -6.77% | 45 | 2,357 | 64.21% |
| TSLA250620P00070000 | 2023-03-20 2:59PM EDT | 2025-06-20 | 7.55 | 7.35 | 7.80 | +0.10 | +1.34% | 5 | 141 | 61.66% |
© 2023 Yahoo. Todos los derechos reservados.
