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
73,72 -0,07 (-0,09%) Bitcoin EUR
26.109,40 -66,19 (-0,25%)
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:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324C00075000 | 2023-03-10 3:01PM EDT | 2023-03-24 | 98.67 | 107.95 | 108.95 | 0.00 | - | - | 1 | 340.63% |
| TSLA230331C00075000 | 2023-03-01 12:28PM EDT | 2023-03-31 | 125.70 | 108.00 | 109.00 | 0.00 | - | 1 | 3 | 226.76% |
| TSLA230421C00075000 | 2023-03-02 1:57PM EDT | 2023-04-21 | 115.34 | 108.30 | 109.65 | 0.00 | - | 12 | 132 | 161.72% |
| TSLA230519C00075000 | 2023-02-02 11:14AM EDT | 2023-05-19 | 115.49 | 123.45 | 124.20 | 0.00 | - | 2 | 135 | 283.29% |
| TSLA230616C00075000 | 2023-03-10 11:37AM EDT | 2023-06-16 | 102.40 | 109.00 | 110.05 | 0.00 | - | 2 | 86 | 109.62% |
| TSLA230721C00075000 | 2023-02-28 11:20AM EDT | 2023-07-21 | 132.62 | 109.50 | 110.90 | 0.00 | - | 2 | 64 | 101.78% |
| TSLA230915C00075000 | 2023-02-28 4:57PM EDT | 2023-09-15 | 134.90 | 110.55 | 112.05 | 0.00 | - | 1 | 26 | 94.18% |
| TSLA231020C00075000 | 2023-03-03 11:12AM EDT | 2023-10-20 | 125.20 | 110.75 | 113.35 | 0.00 | - | 2 | 1 | 91.41% |
| TSLA231117C00075000 | 2023-02-27 11:12AM EDT | 2023-11-17 | 138.20 | 111.90 | 113.55 | 0.00 | - | - | 2 | 90.06% |
| TSLA231215C00075000 | 2023-02-14 2:19PM EDT | 2023-12-15 | 135.15 | 113.10 | 115.70 | 0.00 | - | 1 | 19 | 94.03% |
| TSLA240119C00075000 | 2023-03-13 3:46PM EDT | 2024-01-19 | 106.37 | 112.65 | 114.65 | 0.00 | - | 2 | 92 | 84.91% |
| TSLA240315C00075000 | 2023-03-09 2:39PM EDT | 2024-03-15 | 109.90 | 113.70 | 115.90 | 0.00 | - | 1 | 21 | 83.04% |
| TSLA240621C00075000 | 2023-02-27 4:31PM EDT | 2024-06-21 | 142.53 | 116.15 | 118.20 | 0.00 | - | 18 | 56 | 82.07% |
| TSLA240920C00075000 | 2023-01-27 2:50PM EDT | 2024-09-20 | 114.60 | 132.95 | 134.55 | 0.00 | - | 4 | 10 | 121.37% |
| TSLA250117C00075000 | 2023-03-17 3:36PM EDT | 2025-01-17 | 117.75 | 118.90 | 123.35 | 0.00 | - | 2 | 213 | 78.59% |
| TSLA250620C00075000 | 2023-03-14 9:44AM EDT | 2025-06-20 | 122.06 | 121.90 | 126.20 | 0.00 | - | 3 | 139 | 77.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230324P00075000 | 2023-03-14 9:30AM EDT | 2023-03-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 207 | 237.50% |
| TSLA230331P00075000 | 2023-03-17 2:51PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.17 | 0.00 | - | 76 | 358 | 197.66% |
| TSLA230421P00075000 | 2023-03-20 1:23PM EDT | 2023-04-21 | 0.08 | 0.07 | 0.09 | -0.04 | -33.33% | 12 | 13,329 | 118.36% |
| TSLA230519P00075000 | 2023-03-20 12:41PM EDT | 2023-05-19 | 0.25 | 0.22 | 0.24 | -0.06 | -19.35% | 4 | 1,914 | 99.41% |
| TSLA230616P00075000 | 2023-03-20 3:18PM EDT | 2023-06-16 | 0.45 | 0.42 | 0.46 | -0.12 | -21.05% | 29 | 7,369 | 90.58% |
| TSLA230721P00075000 | 2023-03-20 3:48PM EDT | 2023-07-21 | 0.82 | 0.79 | 0.83 | -0.17 | -17.17% | 77 | 4,242 | 85.13% |
| TSLA230818P00075000 | 2023-03-20 10:13AM EDT | 2023-08-18 | 1.11 | 0.97 | 1.13 | 0.00 | - | 1 | 205 | 80.74% |
| TSLA230915P00075000 | 2023-03-20 11:00AM EDT | 2023-09-15 | 1.37 | 1.31 | 1.38 | -0.23 | -14.38% | 9 | 757 | 77.95% |
| TSLA231020P00075000 | 2023-03-20 3:18PM EDT | 2023-10-20 | 1.86 | 1.79 | 1.92 | 0.00 | - | 2 | 16 | 76.44% |
| TSLA231117P00075000 | 2023-03-15 1:38PM EDT | 2023-11-17 | 2.62 | 2.14 | 2.27 | 0.00 | - | 2 | 842 | 74.83% |
| TSLA231215P00075000 | 2023-03-20 3:21PM EDT | 2023-12-15 | 2.56 | 2.44 | 2.61 | -0.30 | -10.49% | 6 | 4,254 | 73.21% |
| TSLA240119P00075000 | 2023-03-20 3:45PM EDT | 2024-01-19 | 2.97 | 2.85 | 3.05 | -0.28 | -8.62% | 6 | 1,395 | 71.64% |
| TSLA240315P00075000 | 2023-03-20 10:45AM EDT | 2024-03-15 | 3.75 | 3.55 | 4.50 | +0.05 | +1.35% | 15 | 476 | 71.61% |
| TSLA240621P00075000 | 2023-03-08 2:16PM EDT | 2024-06-21 | 4.65 | 4.70 | 5.00 | 0.00 | - | 2 | 219 | 67.06% |
| TSLA240920P00075000 | 2023-03-15 12:10PM EDT | 2024-09-20 | 6.35 | 5.75 | 6.00 | 0.00 | - | 21 | 2,344 | 65.01% |
| TSLA250117P00075000 | 2023-03-16 3:12PM EDT | 2025-01-17 | 7.18 | 7.05 | 7.35 | 0.00 | - | 2 | 4,365 | 63.04% |
| TSLA250620P00075000 | 2023-03-20 2:47PM EDT | 2025-06-20 | 8.60 | 8.55 | 8.90 | -0.50 | -5.49% | 18 | 1,458 | 60.84% |
© 2023 Yahoo. Todos los derechos reservados.
