Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0656 +0,0010 (+0,10%) Petróleo Brent
87,22 +0,11 (+0,13%) Oro
2.402,30 +4,30 (+0,18%) Bitcoin EUR
60.374,48 +841,07 (+1,41%)
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:275.00
Opciones de comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00275000 | 2024-04-19 9:54AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,914 | 4,285 | 362.50% |
| TSLA240426C00275000 | 2024-04-19 3:20PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,034 | 1,108 | 128.13% |
| TSLA240503C00275000 | 2024-04-16 12:53PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.12 | 0.00 | - | 3 | 54 | 116.80% |
| TSLA240510C00275000 | 2024-04-19 11:15AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.04 | +0.01 | +25.00% | 1 | 2,089 | 86.72% |
| TSLA240517C00275000 | 2024-04-19 2:53PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 494 | 4,612 | 83.20% |
| TSLA240524C00275000 | 2024-04-11 9:44AM EDT | 2024-05-24 | 0.07 | 0.01 | 0.09 | 0.00 | - | 1 | 122 | 73.83% |
| TSLA240621C00275000 | 2024-04-19 2:31PM EDT | 2024-06-21 | 0.19 | 0.16 | 0.19 | +0.01 | +5.56% | 22 | 2,656 | 63.97% |
| TSLA240719C00275000 | 2024-04-19 2:40PM EDT | 2024-07-19 | 0.38 | 0.36 | 0.40 | -0.06 | -13.64% | 63 | 2,247 | 59.28% |
| TSLA240816C00275000 | 2024-04-19 3:48PM EDT | 2024-08-16 | 0.74 | 0.73 | 0.76 | -0.14 | -15.91% | 64 | 558 | 57.72% |
| TSLA240920C00275000 | 2024-04-19 3:07PM EDT | 2024-09-20 | 1.18 | 1.15 | 1.20 | -0.17 | -12.59% | 57 | 1,394 | 55.12% |
| TSLA241018C00275000 | 2024-04-18 11:30AM EDT | 2024-10-18 | 1.87 | 1.67 | 1.73 | -0.03 | -1.58% | 1 | 322 | 54.58% |
| TSLA241115C00275000 | 2024-04-19 3:20PM EDT | 2024-11-15 | 2.42 | 2.34 | 2.43 | -0.27 | -10.04% | 2 | 662 | 54.70% |
| TSLA250321C00275000 | 2024-04-19 1:57PM EDT | 2025-03-21 | 5.70 | 5.35 | 5.55 | -0.15 | -2.56% | 402 | 1,042 | 53.44% |
| TSLA250919C00275000 | 2024-04-19 1:26PM EDT | 2025-09-19 | 11.80 | 10.95 | 11.30 | -0.20 | -1.67% | 1 | 363 | 54.20% |
Opciones de ventapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00275000 | 2024-04-19 12:58PM EDT | 2024-04-19 | 126.22 | 127.90 | 129.35 | +1.47 | +1.18% | 1 | 23 | 621.88% |
| TSLA240426P00275000 | 2024-03-15 11:49AM EDT | 2024-04-26 | 112.77 | 103.25 | 104.60 | 0.00 | - | - | 0 | 0.00% |
| TSLA240517P00275000 | 2024-04-17 3:55PM EDT | 2024-05-17 | 118.87 | 128.05 | 129.10 | 0.00 | - | 5 | 0 | 114.11% |
| TSLA240621P00275000 | 2024-04-18 3:53PM EDT | 2024-06-21 | 124.61 | 128.15 | 129.10 | 0.00 | - | 2 | 5 | 77.83% |
| TSLA240719P00275000 | 2024-04-17 3:54PM EDT | 2024-07-19 | 118.78 | 128.10 | 129.05 | 0.00 | - | 2 | 2 | 64.14% |
| TSLA240816P00275000 | 2024-04-17 3:12PM EDT | 2024-08-16 | 118.30 | 128.10 | 129.10 | 0.00 | - | 1 | 0 | 56.54% |
| TSLA240920P00275000 | 2024-04-19 10:14AM EDT | 2024-09-20 | 125.52 | 128.00 | 129.00 | +6.22 | +5.21% | 6 | 9 | 54.08% |
| TSLA241018P00275000 | 2024-03-19 10:55AM EDT | 2024-10-18 | 104.79 | 124.40 | 126.60 | 0.00 | - | 140 | 0 | 0.00% |
| TSLA241115P00275000 | 2024-04-19 9:30AM EDT | 2024-11-15 | 126.99 | 127.85 | 129.30 | +2.14 | +1.71% | 1 | 775 | 48.63% |
| TSLA250321P00275000 | 2024-04-17 12:09PM EDT | 2025-03-21 | 119.75 | 128.15 | 129.55 | 0.00 | - | 1 | 517 | 39.84% |
| TSLA250919P00275000 | 2024-04-11 3:11PM EDT | 2025-09-19 | 106.80 | 129.15 | 130.65 | 0.00 | - | 1 | 144 | 36.01% |
© 2024 Yahoo. Todos los derechos reservados.