Mercados españoles cerrados
S&P 500
5.433,16 +12,13 (+0,22%) Nasdaq
17.668,79 +60,35 (+0,34%) NIKKEI 225
38.720,47 -156,24 (-0,40%) Dólar/Euro
1,0745 -0,0070 (-0,64%) Petróleo Brent
82,51 -0,09 (-0,11%) Bitcoin EUR
62.115,13 -1.979,55 (-3,09%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:13PM EDT. Mercado abierto.
Precio de ejercicio:295.00
Opciones de comprapara14 de junio de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240614C00295000 | 2024-06-10 9:45AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 101 | 50.00% |
| TSLA240621C00295000 | 2024-06-13 11:06AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 189 | 3,175 | 106.25% |
| TSLA240628C00295000 | 2024-06-13 10:16AM EDT | 2024-06-28 | 0.11 | 0.08 | 0.09 | +0.04 | +57.14% | 26 | 120 | 90.04% |
| TSLA240705C00295000 | 2024-06-13 12:00PM EDT | 2024-07-05 | 0.16 | 0.13 | 0.18 | +0.04 | +33.33% | 7 | 8 | 80.76% |
| TSLA240719C00295000 | 2024-06-13 12:32PM EDT | 2024-07-19 | 0.34 | 0.35 | 0.36 | +0.04 | +13.33% | 46 | 1,792 | 71.34% |
| TSLA240816C00295000 | 2024-06-13 1:31PM EDT | 2024-08-16 | 0.99 | 0.99 | 1.00 | +0.20 | +25.32% | 25 | 1,689 | 63.89% |
| TSLA240920C00295000 | 2024-06-13 2:17PM EDT | 2024-09-20 | 1.75 | 1.72 | 1.75 | +0.31 | +21.53% | 17 | 1,060 | 57.59% |
| TSLA241018C00295000 | 2024-06-13 10:26AM EDT | 2024-10-18 | 2.57 | 2.65 | 2.70 | +0.76 | +41.99% | 80 | 533 | 56.19% |
| TSLA241115C00295000 | 2024-06-13 10:50AM EDT | 2024-11-15 | 3.90 | 3.95 | 4.05 | +1.30 | +50.00% | 5 | 337 | 56.41% |
| TSLA250321C00295000 | 2024-06-13 1:46PM EDT | 2025-03-21 | 9.10 | 9.00 | 9.20 | +1.35 | +17.42% | 21 | 2,527 | 54.02% |
| TSLA250919C00295000 | 2024-06-11 10:47AM EDT | 2025-09-19 | 18.63 | 17.70 | 18.05 | +4.93 | +35.99% | 5 | 264 | 54.83% |
Opciones de ventapara14 de junio de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00295000 | 2024-06-10 3:53PM EDT | 2024-06-21 | 121.33 | 110.65 | 111.05 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA240719P00295000 | 2024-04-26 3:58PM EDT | 2024-07-19 | 126.61 | 115.20 | 116.20 | 0.00 | - | 4 | 0 | 119.30% |
| TSLA240816P00295000 | 2024-05-14 11:19AM EDT | 2024-08-16 | 116.23 | 110.40 | 110.95 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00295000 | 2024-06-06 2:52PM EDT | 2024-09-20 | 116.30 | 110.65 | 111.25 | 0.00 | - | 30 | 25 | 28.91% |
| TSLA241018P00295000 | 2024-04-08 11:19AM EDT | 2024-10-18 | 121.21 | 120.45 | 121.55 | 0.00 | - | 1 | 0 | 82.18% |
| TSLA241115P00295000 | 2024-05-21 11:58AM EDT | 2024-11-15 | 115.55 | 110.95 | 111.85 | 0.00 | - | 1 | 1 | 37.85% |
| TSLA250321P00295000 | 2024-05-31 2:33PM EDT | 2025-03-21 | 119.86 | 111.35 | 114.40 | 0.00 | - | 1 | 4 | 39.48% |
| TSLA250919P00295000 | 2024-04-18 9:36AM EDT | 2025-09-19 | 144.05 | 117.75 | 125.40 | 0.00 | - | 1 | 142 | 49.75% |
© 2024 Yahoo. Todos los derechos reservados.