Mercados españoles abiertos en 5 hrs 42 min
S&P 500
3.971,27 -6,26 (-0,16%) Nasdaq
11.716,08 -52,76 (-0,45%) NIKKEI 225
27.622,09 +103,84 (+0,38%) Dólar/Euro
1,0851 +0,0004 (+0,03%) Petróleo Brent
79,05 +0,40 (+0,51%) Bitcoin EUR
25.239,42 +366,02 (+1,47%)
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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331C00080000 | 2023-03-27 9:35AM EDT | 2023-03-31 | 116.55 | 109.05 | 109.35 | 0.00 | - | 2 | 8 | 306.25% |
| TSLA230406C00080000 | 2023-03-28 3:24PM EDT | 2023-04-06 | 108.50 | 109.15 | 109.45 | -11.25 | -9.39% | 2 | 1 | 226.17% |
| TSLA230414C00080000 | 2023-03-28 10:46AM EDT | 2023-04-14 | 108.78 | 109.20 | 109.55 | -1.29 | -1.17% | 1 | 1 | 175.78% |
| TSLA230421C00080000 | 2023-03-28 10:46AM EDT | 2023-04-21 | 108.91 | 109.35 | 109.70 | -8.74 | -7.43% | 1 | 25,254 | 160.84% |
| TSLA230519C00080000 | 2023-03-21 9:30AM EDT | 2023-05-19 | 110.00 | 109.75 | 110.20 | 0.00 | - | 1 | 84 | 125.59% |
| TSLA230616C00080000 | 2023-03-22 9:45AM EDT | 2023-06-16 | 117.93 | 110.25 | 110.85 | 0.00 | - | 1 | 175 | 112.60% |
| TSLA230721C00080000 | 2023-03-13 9:45AM EDT | 2023-07-21 | 88.85 | 110.95 | 111.75 | 0.00 | - | 3 | 77 | 103.93% |
| TSLA230818C00080000 | 2023-03-21 10:16AM EDT | 2023-08-18 | 111.95 | 111.50 | 112.40 | 0.00 | - | 3 | 2 | 98.90% |
| TSLA230915C00080000 | 2023-03-24 11:32AM EDT | 2023-09-15 | 110.91 | 112.15 | 113.05 | 0.00 | - | 20 | 288 | 95.52% |
| TSLA231020C00080000 | 2023-03-13 9:37AM EDT | 2023-10-20 | 91.70 | 112.90 | 114.15 | 0.00 | - | 1 | 1 | 92.99% |
| TSLA231215C00080000 | 2023-03-08 4:50PM EDT | 2023-12-15 | 108.21 | 114.30 | 115.40 | 0.00 | - | 5 | 164 | 89.32% |
| TSLA240119C00080000 | 2023-03-16 10:06AM EDT | 2024-01-19 | 108.00 | 115.10 | 116.25 | 0.00 | - | 1 | 413 | 87.62% |
| TSLA240315C00080000 | 2023-02-01 4:54PM EDT | 2024-03-15 | 110.20 | 124.85 | 127.15 | 0.00 | - | 5 | 191 | 116.55% |
| TSLA240621C00080000 | 2023-03-15 11:53AM EDT | 2024-06-21 | 110.40 | 118.20 | 120.10 | 0.00 | - | 1 | 112 | 82.71% |
| TSLA240920C00080000 | 2023-03-17 10:56AM EDT | 2024-09-20 | 111.30 | 120.10 | 122.05 | 0.00 | - | 1 | 84 | 80.87% |
| TSLA250117C00080000 | 2023-03-27 10:03AM EDT | 2025-01-17 | 130.15 | 122.50 | 124.45 | 0.00 | - | 1 | 1,288 | 79.13% |
| TSLA250620C00080000 | 2023-03-22 2:06PM EDT | 2025-06-20 | 136.10 | 125.05 | 127.45 | 0.00 | - | 3 | 847 | 77.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331P00080000 | 2023-03-24 11:59AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 675 | 50.00% |
| TSLA230406P00080000 | 2023-03-27 1:57PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 570 | 168.75% |
| TSLA230414P00080000 | 2023-03-28 10:56AM EDT | 2023-04-14 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 144 | 137.50% |
| TSLA230421P00080000 | 2023-03-28 3:06PM EDT | 2023-04-21 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 71 | 4,981 | 125.39% |
| TSLA230428P00080000 | 2023-03-28 1:35PM EDT | 2023-04-28 | 0.08 | 0.06 | 0.10 | -0.01 | -11.11% | 2 | 15 | 117.58% |
| TSLA230519P00080000 | 2023-03-28 3:55PM EDT | 2023-05-19 | 0.21 | 0.19 | 0.21 | +0.02 | +10.53% | 159 | 2,385 | 101.56% |
| TSLA230616P00080000 | 2023-03-28 3:46PM EDT | 2023-06-16 | 0.44 | 0.42 | 0.44 | +0.01 | +2.33% | 63 | 4,263 | 91.55% |
| TSLA230721P00080000 | 2023-03-28 3:12PM EDT | 2023-07-21 | 0.87 | 0.83 | 0.86 | +0.03 | +3.57% | 21 | 3,698 | 85.64% |
| TSLA230818P00080000 | 2023-03-28 1:54PM EDT | 2023-08-18 | 1.27 | 1.16 | 1.21 | +0.13 | +11.40% | 6 | 234 | 81.91% |
| TSLA230915P00080000 | 2023-03-27 10:46AM EDT | 2023-09-15 | 1.49 | 1.47 | 1.51 | +0.04 | +2.76% | 2 | 1,418 | 78.52% |
| TSLA231020P00080000 | 2023-03-24 2:22PM EDT | 2023-10-20 | 2.19 | 1.98 | 2.09 | 0.00 | - | 3 | 43 | 76.61% |
| TSLA231117P00080000 | 2023-03-28 10:28AM EDT | 2023-11-17 | 2.44 | 2.38 | 2.47 | -0.17 | -6.51% | 15 | 150 | 74.91% |
| TSLA231215P00080000 | 2023-03-28 2:09PM EDT | 2023-12-15 | 2.90 | 2.76 | 2.87 | +0.09 | +3.20% | 14 | 1,099 | 73.45% |
| TSLA240119P00080000 | 2023-03-28 2:12PM EDT | 2024-01-19 | 3.40 | 3.20 | 3.30 | +0.25 | +7.94% | 56 | 3,047 | 71.58% |
| TSLA240315P00080000 | 2023-03-27 1:32PM EDT | 2024-03-15 | 4.00 | 4.00 | 4.15 | 0.00 | - | 7 | 1,007 | 69.83% |
| TSLA240621P00080000 | 2023-03-28 1:32PM EDT | 2024-06-21 | 5.45 | 5.25 | 5.40 | +0.41 | +8.13% | 4 | 1,298 | 66.83% |
| TSLA240920P00080000 | 2023-03-28 3:16PM EDT | 2024-09-20 | 6.55 | 6.40 | 6.70 | -0.20 | -2.96% | 66 | 173 | 65.09% |
| TSLA250117P00080000 | 2023-03-28 3:03PM EDT | 2025-01-17 | 8.10 | 7.90 | 8.20 | +0.70 | +9.46% | 8 | 1,918 | 63.23% |
| TSLA250620P00080000 | 2023-03-27 3:49PM EDT | 2025-06-20 | 9.44 | 9.25 | 9.75 | 0.00 | - | 3 | 791 | 60.47% |
| TSLA251219P00080000 | 2023-03-28 11:35AM EDT | 2025-12-19 | 11.50 | 10.10 | 12.00 | 0.00 | - | 8 | 40 | 57.94% |
© 2023 Yahoo. Todos los derechos reservados.
