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
27.572,72 +54,47 (+0,20%) Dólar/Euro
1,0848 +0,0001 (+0,01%) Petróleo Brent
79,10 +0,45 (+0,57%) Bitcoin EUR
25.173,55 +216,42 (+0,87%)
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:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331C00085000 | 2023-03-28 11:27AM EDT | 2023-03-31 | 104.00 | 104.05 | 104.35 | +9.94 | +10.57% | 1 | 17 | 287.50% |
| TSLA230421C00085000 | 2023-03-28 3:50PM EDT | 2023-04-21 | 104.50 | 104.35 | 104.70 | -0.47 | -0.45% | 1 | 90 | 150.39% |
| TSLA230519C00085000 | 2023-03-27 11:30AM EDT | 2023-05-19 | 110.89 | 104.80 | 105.25 | 0.00 | - | 1 | 62 | 118.95% |
| TSLA230616C00085000 | 2023-03-13 10:36AM EDT | 2023-06-16 | 87.50 | 105.40 | 106.00 | 0.00 | - | 10 | 86 | 107.86% |
| TSLA230721C00085000 | 2023-02-03 11:25AM EDT | 2023-07-21 | 116.52 | 115.10 | 116.05 | 0.00 | - | 4 | 54 | 162.56% |
| TSLA230818C00085000 | 2023-03-27 11:27AM EDT | 2023-08-18 | 112.77 | 106.90 | 107.70 | 0.00 | - | 1 | 0 | 95.72% |
| TSLA230915C00085000 | 2023-02-13 12:04PM EDT | 2023-09-15 | 114.32 | 98.85 | 99.90 | 0.00 | - | 2 | 52 | 0.00% |
| TSLA231215C00085000 | 2023-03-28 9:43AM EDT | 2023-12-15 | 109.74 | 109.95 | 111.10 | -2.26 | -2.02% | 5 | 2,574 | 87.07% |
| TSLA240119C00085000 | 2023-03-27 10:02AM EDT | 2024-01-19 | 118.45 | 110.85 | 112.00 | 0.00 | - | 1 | 511 | 85.49% |
| TSLA240315C00085000 | 2023-03-13 11:22AM EDT | 2024-03-15 | 96.50 | 112.20 | 113.60 | 0.00 | - | 4 | 292 | 83.73% |
| TSLA240621C00085000 | 2023-03-06 11:01AM EDT | 2024-06-21 | 121.95 | 114.40 | 116.15 | 0.00 | - | 3 | 64 | 81.20% |
| TSLA240920C00085000 | 2023-03-21 12:56PM EDT | 2024-09-20 | 124.15 | 116.35 | 118.20 | 0.00 | - | 1 | 987 | 79.29% |
| TSLA250117C00085000 | 2023-03-15 2:38PM EDT | 2025-01-17 | 110.00 | 119.00 | 120.85 | 0.00 | - | 1 | 1,826 | 77.86% |
| TSLA250620C00085000 | 2023-03-28 3:18PM EDT | 2025-06-20 | 122.00 | 121.60 | 124.05 | -2.30 | -1.85% | 3 | 363 | 75.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331P00085000 | 2023-03-24 1:48PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 318 | 275.00% |
| TSLA230421P00085000 | 2023-03-28 3:07PM EDT | 2023-04-21 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 5 | 3,442 | 120.70% |
| TSLA230519P00085000 | 2023-03-28 3:43PM EDT | 2023-05-19 | 0.27 | 0.25 | 0.27 | 0.00 | - | 43 | 2,400 | 98.44% |
| TSLA230616P00085000 | 2023-03-28 11:25AM EDT | 2023-06-16 | 0.55 | 0.53 | 0.55 | +0.01 | +1.85% | 17 | 4,800 | 88.87% |
| TSLA230721P00085000 | 2023-03-28 12:54PM EDT | 2023-07-21 | 1.11 | 1.03 | 1.06 | +0.10 | +9.90% | 24 | 1,585 | 83.47% |
| TSLA230818P00085000 | 2023-03-28 1:45PM EDT | 2023-08-18 | 1.54 | 1.41 | 1.46 | +0.14 | +10.00% | 16 | 1,034 | 79.83% |
| TSLA230915P00085000 | 2023-03-24 2:24PM EDT | 2023-09-15 | 1.95 | 1.76 | 1.82 | 0.00 | - | 2 | 1,313 | 76.60% |
| TSLA231020P00085000 | 2023-03-28 11:04AM EDT | 2023-10-20 | 2.44 | 2.38 | 2.47 | -0.17 | -6.51% | 39 | 108 | 74.91% |
| TSLA231117P00085000 | 2023-03-27 9:44AM EDT | 2023-11-17 | 2.70 | 2.82 | 2.92 | 0.00 | - | 31 | 62 | 73.30% |
| TSLA231215P00085000 | 2023-03-24 11:49AM EDT | 2023-12-15 | 3.65 | 3.25 | 3.35 | 0.00 | - | 1 | 3,121 | 71.85% |
| TSLA240119P00085000 | 2023-03-27 2:32PM EDT | 2024-01-19 | 3.70 | 3.75 | 3.90 | 0.00 | - | 1 | 507 | 70.25% |
| TSLA240315P00085000 | 2023-03-28 3:15PM EDT | 2024-03-15 | 4.71 | 4.65 | 4.80 | +0.13 | +2.84% | 41 | 4,812 | 68.48% |
| TSLA240621P00085000 | 2023-03-24 10:27AM EDT | 2024-06-21 | 6.49 | 6.05 | 6.20 | 0.00 | - | 1 | 857 | 65.66% |
| TSLA240920P00085000 | 2023-03-22 2:42PM EDT | 2024-09-20 | 6.75 | 7.35 | 7.65 | 0.00 | - | 62 | 478 | 64.10% |
| TSLA250117P00085000 | 2023-03-24 12:38PM EDT | 2025-01-17 | 9.43 | 8.85 | 9.30 | 0.00 | - | 8 | 1,612 | 62.15% |
| TSLA250620P00085000 | 2023-03-27 12:35PM EDT | 2025-06-20 | 10.75 | 10.45 | 11.00 | 0.00 | - | 2 | 363 | 59.65% |
© 2023 Yahoo. Todos los derechos reservados.
