Mercados españoles abiertos en 5 hrs 41 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
25.260,71 +383,70 (+1,54%)
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:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331C00090000 | 2023-03-24 11:10AM EDT | 2023-03-31 | 98.53 | 99.10 | 99.40 | 0.00 | - | 1 | 200 | 318.75% |
| TSLA230406C00090000 | 2023-03-22 9:44AM EDT | 2023-04-06 | 106.95 | 99.15 | 99.55 | 0.00 | - | - | 1 | 207.03% |
| TSLA230414C00090000 | 2023-03-24 11:10AM EDT | 2023-04-14 | 98.77 | 99.25 | 99.60 | 0.00 | - | 1 | 3 | 158.59% |
| TSLA230421C00090000 | 2023-03-22 2:17PM EDT | 2023-04-21 | 107.10 | 99.40 | 99.75 | 0.00 | - | 1 | 275 | 143.65% |
| TSLA230519C00090000 | 2023-03-16 10:01AM EDT | 2023-05-19 | 93.09 | 99.90 | 100.35 | 0.00 | - | 2 | 241 | 113.72% |
| TSLA230616C00090000 | 2023-03-22 3:55PM EDT | 2023-06-16 | 103.44 | 100.60 | 101.20 | 0.00 | - | 1 | 196 | 103.88% |
| TSLA230721C00090000 | 2023-03-24 9:46AM EDT | 2023-07-21 | 102.46 | 101.55 | 102.30 | 0.00 | - | 1 | 118 | 96.90% |
| TSLA230915C00090000 | 2023-03-27 2:44PM EDT | 2023-09-15 | 107.38 | 103.10 | 103.85 | 0.00 | - | 1 | 484 | 89.81% |
| TSLA231117C00090000 | 2023-03-21 3:45PM EDT | 2023-11-17 | 113.50 | 104.95 | 106.00 | 0.00 | - | - | 1 | 86.44% |
| TSLA231215C00090000 | 2023-03-28 12:42PM EDT | 2023-12-15 | 103.25 | 105.70 | 106.80 | -14.44 | -12.27% | 4 | 1,648 | 84.94% |
| TSLA240119C00090000 | 2023-03-28 11:22AM EDT | 2024-01-19 | 107.64 | 106.65 | 107.80 | +0.59 | +0.55% | 1 | 3,529 | 83.47% |
| TSLA240315C00090000 | 2023-03-14 9:31AM EDT | 2024-03-15 | 99.55 | 108.15 | 109.55 | 0.00 | - | 1 | 771 | 81.96% |
| TSLA240621C00090000 | 2023-03-06 1:41PM EDT | 2024-06-21 | 117.00 | 110.50 | 112.30 | 0.00 | - | 27 | 554 | 79.60% |
| TSLA240920C00090000 | 2023-03-17 11:16AM EDT | 2024-09-20 | 104.41 | 112.65 | 114.55 | 0.00 | - | 2 | 46 | 77.96% |
| TSLA250117C00090000 | 2023-03-28 1:47PM EDT | 2025-01-17 | 114.50 | 115.40 | 117.35 | -6.50 | -5.37% | 1 | 973 | 76.53% |
| TSLA250620C00090000 | 2023-03-24 2:34PM EDT | 2025-06-20 | 120.49 | 118.40 | 120.80 | 0.00 | - | 3 | 10,367 | 75.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331P00090000 | 2023-03-22 9:30AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 683 | 250.00% |
| TSLA230406P00090000 | 2023-03-28 2:52PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 118 | 1,019 | 146.88% |
| TSLA230414P00090000 | 2023-03-28 3:41PM EDT | 2023-04-14 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 134 | 804 | 125.00% |
| TSLA230421P00090000 | 2023-03-28 3:08PM EDT | 2023-04-21 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 9 | 4,189 | 117.19% |
| TSLA230428P00090000 | 2023-03-28 3:11PM EDT | 2023-04-28 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 4 | 207 | 107.42% |
| TSLA230505P00090000 | 2023-03-24 3:45PM EDT | 2023-05-05 | 0.13 | 0.09 | 0.25 | -0.12 | -48.00% | 3 | 23 | 101.56% |
| TSLA230519P00090000 | 2023-03-28 12:52PM EDT | 2023-05-19 | 0.36 | 0.32 | 0.33 | +0.01 | +2.86% | 46 | 3,491 | 95.12% |
| TSLA230616P00090000 | 2023-03-28 12:40PM EDT | 2023-06-16 | 0.73 | 0.66 | 0.68 | +0.07 | +10.61% | 7 | 4,809 | 86.28% |
| TSLA230721P00090000 | 2023-03-28 2:14PM EDT | 2023-07-21 | 1.32 | 1.25 | 1.28 | +0.07 | +5.60% | 4 | 3,621 | 81.23% |
| TSLA230818P00090000 | 2023-03-28 1:00PM EDT | 2023-08-18 | 1.81 | 1.70 | 1.75 | +0.19 | +11.73% | 53 | 347 | 77.87% |
| TSLA230915P00090000 | 2023-03-27 2:36PM EDT | 2023-09-15 | 2.06 | 2.12 | 2.17 | 0.00 | - | 208 | 2,920 | 74.88% |
| TSLA231020P00090000 | 2023-03-28 10:58AM EDT | 2023-10-20 | 2.92 | 2.82 | 2.92 | -0.08 | -2.67% | 28 | 173 | 73.33% |
| TSLA231117P00090000 | 2023-03-24 11:51AM EDT | 2023-11-17 | 3.72 | 3.30 | 3.45 | 0.00 | - | 1 | 188 | 71.81% |
| TSLA231215P00090000 | 2023-03-28 2:10PM EDT | 2023-12-15 | 4.00 | 3.80 | 3.90 | +0.30 | +8.11% | 25 | 6,941 | 70.38% |
| TSLA240119P00090000 | 2023-03-28 2:12PM EDT | 2024-01-19 | 4.60 | 4.35 | 4.50 | +0.30 | +6.98% | 80 | 1,726 | 68.81% |
| TSLA240315P00090000 | 2023-03-27 1:29PM EDT | 2024-03-15 | 5.40 | 5.35 | 5.50 | 0.00 | - | 112 | 810 | 67.15% |
| TSLA240621P00090000 | 2023-03-27 9:46AM EDT | 2024-06-21 | 7.12 | 6.95 | 7.10 | +0.50 | +7.55% | 12 | 1,332 | 64.65% |
| TSLA240920P00090000 | 2023-03-23 2:21PM EDT | 2024-09-20 | 8.50 | 8.25 | 8.65 | +0.18 | +2.16% | 1 | 197 | 62.95% |
| TSLA250117P00090000 | 2023-03-28 3:56PM EDT | 2025-01-17 | 10.10 | 10.10 | 10.45 | +0.10 | +1.00% | 10 | 5,157 | 61.37% |
| TSLA250620P00090000 | 2023-03-28 1:51PM EDT | 2025-06-20 | 12.26 | 11.70 | 12.25 | +0.26 | +2.17% | 2 | 671 | 58.77% |
| TSLA251219P00090000 | 2023-03-28 12:51PM EDT | 2025-12-19 | 14.50 | 12.90 | 14.50 | +0.50 | +3.57% | 17 | 16 | 56.25% |
© 2023 Yahoo. Todos los derechos reservados.
