Mercados españoles cerrados
IBEX 35
10.223,40 +77,40 (+0,76%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dólar/Euro
1,0764 -0,0034 (-0,31%) Petróleo Brent
75,95 +1,90 (+2,57%) Oro
2.020,80 -25,60 (-1,25%) Bitcoin EUR
40.608,34 -355,51 (-0,87%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Precio de ejercicio:90.00
Llamadaspara15 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231215C00090000 | 2023-11-06 3:52PM EST | 2023-12-15 | 129.90 | 149.00 | 149.90 | 0.00 | - | 2 | 1,724 | 0.00% |
| TSLA231222C00090000 | 2023-12-07 1:51PM EST | 2023-12-22 | 151.01 | 148.80 | 150.95 | 0.00 | - | - | - | 0.00% |
| TSLA231229C00090000 | 2023-12-07 11:27AM EST | 2023-12-29 | 151.77 | 153.45 | 154.65 | 0.00 | - | 2 | 2 | 182.81% |
| TSLA240119C00090000 | 2023-12-07 12:50PM EST | 2024-01-19 | 150.62 | 153.90 | 154.70 | 0.00 | - | 10 | 3,529 | 142.29% |
| TSLA240216C00090000 | 2023-11-22 11:35AM EST | 2024-02-16 | 143.40 | 154.15 | 155.50 | 0.00 | - | 2 | 9 | 124.07% |
| TSLA240315C00090000 | 2023-12-07 1:13PM EST | 2024-03-15 | 152.42 | 154.70 | 155.90 | 0.00 | - | 10 | 780 | 112.55% |
| TSLA240517C00090000 | 2023-12-04 1:36PM EST | 2024-05-17 | 149.25 | 154.70 | 158.30 | 0.00 | - | 2 | 1 | 99.39% |
| TSLA240621C00090000 | 2023-11-03 9:25AM EST | 2024-06-21 | 137.19 | 150.80 | 153.30 | 0.00 | - | 20 | 568 | 0.00% |
| TSLA240920C00090000 | 2023-11-30 11:39AM EST | 2024-09-20 | 156.17 | 158.10 | 159.75 | 0.00 | - | 1 | 347 | 87.39% |
| TSLA250117C00090000 | 2023-12-01 11:03AM EST | 2025-01-17 | 154.00 | 160.45 | 163.05 | 0.00 | - | 20 | 966 | 83.67% |
| TSLA250620C00090000 | 2023-11-15 10:55AM EST | 2025-06-20 | 168.24 | 163.20 | 166.45 | 0.00 | - | 3 | 3,487 | 79.52% |
| TSLA250919C00090000 | 2023-11-20 12:50PM EST | 2025-09-19 | 157.45 | 164.55 | 168.45 | 0.00 | - | 20 | 21 | 77.67% |
| TSLA251219C00090000 | 2023-12-05 10:40AM EST | 2025-12-19 | 168.20 | 166.40 | 169.95 | 0.00 | - | 1 | 9,790 | 76.30% |
| TSLA260116C00090000 | 2023-12-06 9:45AM EST | 2026-01-16 | 167.30 | 166.40 | 170.85 | 0.00 | - | 1 | 28 | 75.82% |
Ventaspara15 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231215P00090000 | 2023-12-06 1:42PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,819 | 231.25% |
| TSLA231222P00090000 | 2023-12-04 2:52PM EST | 2023-12-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 17 | 156.25% |
| TSLA231229P00090000 | 2023-12-05 2:39PM EST | 2023-12-29 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 68 | 139.06% |
| TSLA240105P00090000 | 2023-12-04 9:30AM EST | 2024-01-05 | 0.06 | 0.01 | 0.04 | 0.00 | - | 1 | 2 | 125.00% |
| TSLA240112P00090000 | 2023-12-07 10:16AM EST | 2024-01-12 | 0.04 | 0.01 | 0.09 | 0.00 | - | 1 | 21 | 119.53% |
| TSLA240119P00090000 | 2023-12-08 3:45PM EST | 2024-01-19 | 0.04 | 0.03 | 0.05 | 0.00 | - | 2,915 | 3,845 | 106.25% |
| TSLA240216P00090000 | 2023-12-08 11:10AM EST | 2024-02-16 | 0.10 | 0.10 | 0.13 | -0.04 | -28.57% | 1 | 294 | 91.60% |
| TSLA240315P00090000 | 2023-12-08 2:03PM EST | 2024-03-15 | 0.17 | 0.15 | 0.19 | -0.02 | -10.53% | 2 | 1,406 | 80.86% |
| TSLA240419P00090000 | 2023-12-08 10:37AM EST | 2024-04-19 | 0.31 | 0.30 | 0.33 | -0.03 | -8.82% | 1 | 470 | 75.15% |
| TSLA240517P00090000 | 2023-12-07 3:45PM EST | 2024-05-17 | 0.48 | 0.44 | 0.48 | 0.00 | - | 1 | 88 | 72.07% |
| TSLA240621P00090000 | 2023-12-08 3:15PM EST | 2024-06-21 | 0.64 | 0.62 | 0.66 | -0.04 | -5.88% | 4 | 6,405 | 68.68% |
| TSLA240920P00090000 | 2023-12-08 12:22PM EST | 2024-09-20 | 1.35 | 1.30 | 1.34 | -0.02 | -1.46% | 6 | 786 | 64.31% |
| TSLA250117P00090000 | 2023-12-08 1:15PM EST | 2025-01-17 | 2.52 | 2.41 | 2.48 | -0.09 | -3.45% | 3 | 12,098 | 61.32% |
| TSLA250620P00090000 | 2023-11-30 3:29PM EST | 2025-06-20 | 3.96 | 3.80 | 3.95 | -0.14 | -3.41% | 30 | 1,219 | 58.22% |
| TSLA250919P00090000 | 2023-12-01 12:36PM EST | 2025-09-19 | 4.90 | 4.60 | 4.75 | 0.00 | - | 3 | 129 | 56.69% |
| TSLA251219P00090000 | 2023-12-06 9:30AM EST | 2025-12-19 | 5.75 | 5.45 | 5.60 | 0.00 | - | 10 | 479 | 55.59% |
| TSLA260116P00090000 | 2023-12-08 11:06AM EST | 2026-01-16 | 5.69 | 5.65 | 5.80 | -0.31 | -5.17% | 31 | 184 | 55.12% |
© 2023 Yahoo. Todos los derechos reservados.