Mercados españoles abiertos en 6 hrs 19 min
S&P 500
3.971,27 -6,26 (-0,16%) Nasdaq
11.716,08 -52,76 (-0,45%) NIKKEI 225
27.580,83 +62,58 (+0,23%) Dólar/Euro
1,0847 0,0000 (-0,00%) Petróleo Brent
79,10 +0,45 (+0,57%) Bitcoin EUR
25.189,00 +219,54 (+0,88%)
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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331C00095000 | 2023-03-24 11:11AM EDT | 2023-03-31 | 93.55 | 94.10 | 94.45 | 0.00 | - | 1 | 1 | 309.38% |
| TSLA230406C00095000 | 2023-03-28 10:21AM EDT | 2023-04-06 | 94.45 | 94.15 | 94.50 | +4.55 | +5.06% | 2 | 4 | 188.67% |
| TSLA230414C00095000 | 2023-03-24 11:11AM EDT | 2023-04-14 | 93.83 | 94.30 | 94.60 | 0.00 | - | 1 | 1 | 150.20% |
| TSLA230421C00095000 | 2023-03-22 2:49PM EDT | 2023-04-21 | 104.65 | 94.45 | 94.80 | 0.00 | - | 1 | 104 | 136.82% |
| TSLA230519C00095000 | 2023-03-20 10:00AM EDT | 2023-05-19 | 87.10 | 95.05 | 95.50 | 0.00 | - | 5 | 134 | 109.57% |
| TSLA230616C00095000 | 2023-03-23 2:30PM EDT | 2023-06-16 | 98.13 | 95.80 | 96.40 | 0.00 | - | 1 | 123 | 99.80% |
| TSLA230721C00095000 | 2023-03-15 12:01PM EDT | 2023-07-21 | 88.60 | 96.90 | 97.65 | 0.00 | - | 2 | 70 | 93.80% |
| TSLA230818C00095000 | 2023-03-24 1:35PM EDT | 2023-08-18 | 98.08 | 97.75 | 98.50 | 0.00 | - | 1 | 0 | 89.98% |
| TSLA230915C00095000 | 2023-03-28 10:17AM EDT | 2023-09-15 | 99.64 | 98.60 | 99.35 | -16.11 | -13.92% | 10 | 69 | 87.18% |
| TSLA231020C00095000 | 2023-03-08 10:53AM EDT | 2023-10-20 | 93.68 | 99.65 | 100.90 | 0.00 | - | - | 1 | 85.72% |
| TSLA231215C00095000 | 2023-03-07 2:40PM EDT | 2023-12-15 | 104.96 | 101.45 | 102.60 | 0.00 | - | 1 | 830 | 82.91% |
| TSLA240119C00095000 | 2023-03-23 10:56AM EDT | 2024-01-19 | 111.37 | 102.55 | 103.70 | 0.00 | - | 8 | 2,963 | 81.72% |
| TSLA240315C00095000 | 2023-03-16 3:34PM EDT | 2024-03-15 | 100.29 | 104.15 | 105.55 | 0.00 | - | 1 | 1,563 | 80.26% |
| TSLA240621C00095000 | 2023-03-28 12:28PM EDT | 2024-06-21 | 105.59 | 106.75 | 108.50 | -2.04 | -1.90% | 1 | 361 | 78.19% |
| TSLA240920C00095000 | 2023-03-17 11:16AM EDT | 2024-09-20 | 100.94 | 109.05 | 110.95 | 0.00 | - | 2 | 27 | 76.72% |
| TSLA250117C00095000 | 2023-03-28 12:41PM EDT | 2025-01-17 | 110.30 | 112.10 | 113.95 | -5.20 | -4.50% | 1 | 143 | 75.55% |
| TSLA250620C00095000 | 2023-03-27 12:09PM EDT | 2025-06-20 | 116.90 | 115.20 | 117.55 | -1.98 | -1.67% | 1 | 46,563 | 74.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331P00095000 | 2023-03-23 2:41PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 112 | 640 | 237.50% |
| TSLA230406P00095000 | 2023-03-28 3:58PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 1,520 | 137.50% |
| TSLA230414P00095000 | 2023-03-28 3:58PM EDT | 2023-04-14 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 8 | 920 | 117.97% |
| TSLA230421P00095000 | 2023-03-28 3:56PM EDT | 2023-04-21 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 96 | 6,296 | 110.74% |
| TSLA230428P00095000 | 2023-03-28 12:51PM EDT | 2023-04-28 | 0.17 | 0.13 | 0.17 | 0.00 | - | 8 | 134 | 103.13% |
| TSLA230519P00095000 | 2023-03-28 2:31PM EDT | 2023-05-19 | 0.44 | 0.40 | 0.42 | +0.04 | +10.00% | 14 | 2,499 | 92.09% |
| TSLA230616P00095000 | 2023-03-28 3:56PM EDT | 2023-06-16 | 0.83 | 0.81 | 0.84 | +0.02 | +2.47% | 52 | 3,060 | 83.79% |
| TSLA230721P00095000 | 2023-03-28 1:59PM EDT | 2023-07-21 | 1.63 | 1.51 | 1.55 | +0.13 | +8.67% | 18 | 2,305 | 79.20% |
| TSLA230818P00095000 | 2023-03-27 11:44AM EDT | 2023-08-18 | 2.13 | 2.01 | 2.09 | +0.16 | +8.12% | 1 | 425 | 75.93% |
| TSLA230915P00095000 | 2023-03-28 2:24PM EDT | 2023-09-15 | 2.68 | 2.51 | 2.60 | +0.16 | +6.35% | 26 | 2,566 | 73.27% |
| TSLA231020P00095000 | 2023-03-28 10:40AM EDT | 2023-10-20 | 3.45 | 3.30 | 3.45 | +0.23 | +7.14% | 19 | 7 | 71.83% |
| TSLA231117P00095000 | 2023-03-22 11:35AM EDT | 2023-11-17 | 3.55 | 3.90 | 4.00 | 0.00 | - | 4 | 201 | 70.43% |
| TSLA231215P00095000 | 2023-03-28 2:10PM EDT | 2023-12-15 | 4.65 | 4.40 | 4.55 | +0.15 | +3.33% | 11 | 1,025 | 69.04% |
| TSLA240119P00095000 | 2023-03-27 11:12AM EDT | 2024-01-19 | 4.95 | 5.05 | 5.20 | 0.00 | - | 8 | 1,641 | 67.59% |
| TSLA240315P00095000 | 2023-03-28 2:09PM EDT | 2024-03-15 | 6.40 | 6.15 | 6.30 | +0.56 | +9.59% | 5 | 2,686 | 66.00% |
| TSLA240621P00095000 | 2023-03-24 2:47PM EDT | 2024-06-21 | 8.17 | 7.90 | 8.05 | 0.00 | - | 2 | 410 | 63.62% |
| TSLA240920P00095000 | 2023-03-28 12:41PM EDT | 2024-09-20 | 9.75 | 9.40 | 9.75 | -0.65 | -6.25% | 2 | 459 | 62.13% |
| TSLA250117P00095000 | 2023-03-27 3:32PM EDT | 2025-01-17 | 11.12 | 11.20 | 11.70 | 0.00 | - | 3 | 702 | 60.40% |
| TSLA250620P00095000 | 2023-03-27 1:12PM EDT | 2025-06-20 | 13.40 | 13.10 | 13.65 | 0.00 | - | 5 | 596 | 58.08% |
© 2023 Yahoo. Todos los derechos reservados.
