Mercados españoles cerrados en 19 mins
IBEX 35
11.073,50 -171,90 (-1,53%) Euro Stoxx 50
4.943,95 -90,48 (-1,80%) Dólar/Euro
1,0768 -0,0047 (-0,43%) Petróleo Brent
82,76 +0,16 (+0,19%) Oro
2.330,00 -24,80 (-1,05%) Bitcoin EUR
62.621,96 -2.226,30 (-3,43%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:11AM EDT. Mercado abierto.
Precio de ejercicio:430.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621C00430000 | 2024-06-07 10:24AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,806 | 156.25% |
| TSLA240719C00430000 | 2024-06-12 12:28PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.05 | 0.00 | - | 10 | 218 | 91.80% |
| TSLA240816C00430000 | 2024-06-13 10:53AM EDT | 2024-08-16 | 0.17 | 0.15 | 0.17 | +0.03 | +21.43% | 1,930 | 1,259 | 78.71% |
| TSLA240920C00430000 | 2024-06-13 10:39AM EDT | 2024-09-20 | 0.32 | 0.31 | 0.32 | +0.05 | +18.52% | 103 | 3,597 | 68.75% |
| TSLA241115C00430000 | 2024-06-13 10:33AM EDT | 2024-11-15 | 0.89 | 0.87 | 0.90 | +0.09 | +11.25% | 2 | 512 | 63.53% |
| TSLA241220C00430000 | 2024-06-13 10:12AM EDT | 2024-12-20 | 1.34 | 1.20 | 1.24 | +0.28 | +26.42% | 8 | 351 | 60.44% |
| TSLA250117C00430000 | 2024-06-12 2:16PM EDT | 2025-01-17 | 1.45 | 1.61 | 1.62 | 0.00 | - | 1 | 1,388 | 59.20% |
| TSLA250321C00430000 | 2024-06-13 9:54AM EDT | 2025-03-21 | 3.05 | 2.61 | 2.70 | +0.83 | +37.39% | 3 | 331 | 57.26% |
| TSLA250620C00430000 | 2024-06-11 1:38PM EDT | 2025-06-20 | 3.40 | 4.50 | 4.65 | 0.00 | - | 1 | 261 | 55.93% |
| TSLA250919C00430000 | 2024-05-17 9:52AM EDT | 2025-09-19 | 5.95 | 6.75 | 7.10 | 0.00 | - | 6 | 103 | 55.47% |
| TSLA251219C00430000 | 2024-06-10 3:05PM EDT | 2025-12-19 | 8.20 | 9.50 | 9.80 | 0.00 | - | 3 | 833 | 55.50% |
| TSLA260116C00430000 | 2024-06-13 9:54AM EDT | 2026-01-16 | 11.35 | 10.30 | 10.60 | +1.77 | +18.48% | 2 | 379 | 55.41% |
| TSLA260618C00430000 | 2024-06-12 2:49PM EDT | 2026-06-18 | 14.50 | 15.60 | 15.85 | 0.00 | - | 3 | 657 | 56.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00430000 | 2023-12-07 12:36PM EDT | 2024-06-21 | 187.42 | 190.30 | 194.65 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00430000 | 2023-12-29 2:44PM EDT | 2024-09-20 | 179.80 | 237.55 | 240.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241220P00430000 | 2024-01-12 11:51AM EDT | 2024-12-20 | 208.80 | 235.35 | 237.35 | 0.00 | - | - | 0 | 0.00% |
| TSLA250117P00430000 | 2024-06-06 3:52PM EDT | 2025-01-17 | 251.57 | 245.35 | 246.60 | 0.00 | - | 1 | 0 | 55.96% |
| TSLA250321P00430000 | 2024-03-22 1:23PM EDT | 2025-03-21 | 259.65 | 281.55 | 284.35 | 0.00 | - | 10 | 0 | 127.48% |
| TSLA250620P00430000 | 2024-01-08 11:21AM EDT | 2025-06-20 | 193.25 | 243.25 | 244.95 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00430000 | 2024-04-29 11:57AM EDT | 2025-09-19 | 235.15 | 250.25 | 256.90 | 0.00 | - | 2 | 0 | 57.93% |
| TSLA251219P00430000 | 2024-02-22 2:32PM EDT | 2025-12-19 | 232.40 | 258.00 | 260.15 | 0.00 | - | 1 | 0 | 61.66% |
| TSLA260116P00430000 | 2024-01-31 10:30AM EDT | 2026-01-16 | 243.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618P00430000 | 2024-06-13 9:45AM EDT | 2026-06-18 | 241.63 | 245.25 | 247.05 | -9.92 | -3.94% | 2 | 0 | 32.48% |
© 2024 Yahoo. Todos los derechos reservados.