Mercados españoles cerrados
S&P 500
5.077,79 +15,97 (+0,32%) Nasdaq
15.952,68 +67,66 (+0,43%) NIKKEI 225
38.471,20 -761,60 (-1,94%) Dólar/Euro
1,0634 +0,0008 (+0,07%) Petróleo Brent
89,95 -0,15 (-0,17%) Bitcoin EUR
59.134,47 -1.055,30 (-1,75%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:10PM EDT. Mercado abierto.
Precio de ejercicio:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00290000 | 2024-04-15 1:22PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,212 | 175.00% |
| TSLA240426C00290000 | 2024-04-16 10:49AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 599 | 112.50% |
| TSLA240503C00290000 | 2024-04-16 1:47PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 5 | 37 | 92.97% |
| TSLA240510C00290000 | 2024-04-16 10:16AM EDT | 2024-05-10 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 10 | 13 | 83.98% |
| TSLA240517C00290000 | 2024-04-16 1:49PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.07 | -0.02 | -28.57% | 8 | 1,979 | 78.13% |
| TSLA240524C00290000 | 2024-04-08 1:22PM EDT | 2024-05-24 | 0.22 | 0.05 | 0.12 | 0.00 | - | - | 8 | 72.85% |
| TSLA240621C00290000 | 2024-04-16 10:57AM EDT | 2024-06-21 | 0.20 | 0.19 | 0.20 | -0.07 | -25.93% | 77 | 6,201 | 61.43% |
| TSLA240719C00290000 | 2024-04-16 12:50PM EDT | 2024-07-19 | 0.44 | 0.42 | 0.43 | -0.09 | -16.98% | 9 | 671 | 57.42% |
| TSLA240816C00290000 | 2024-04-16 1:01PM EDT | 2024-08-16 | 0.85 | 0.79 | 0.83 | -0.20 | -19.05% | 65 | 426 | 55.96% |
| TSLA240920C00290000 | 2024-04-16 12:09PM EDT | 2024-09-20 | 1.30 | 1.22 | 1.27 | -0.31 | -19.25% | 41 | 1,272 | 53.36% |
| TSLA241018C00290000 | 2024-04-16 1:52PM EDT | 2024-10-18 | 1.79 | 1.78 | 1.83 | -0.59 | -24.79% | 1 | 103 | 52.95% |
| TSLA241115C00290000 | 2024-04-16 10:36AM EDT | 2024-11-15 | 2.57 | 2.50 | 2.57 | -0.53 | -17.10% | 21 | 205 | 53.16% |
| TSLA241220C00290000 | 2024-04-16 12:34PM EDT | 2024-12-20 | 3.40 | 3.20 | 3.30 | -0.61 | -15.21% | 54 | 1,191 | 52.27% |
| TSLA250117C00290000 | 2024-04-16 1:18PM EDT | 2025-01-17 | 4.12 | 3.90 | 4.00 | -0.58 | -12.34% | 90 | 5,206 | 52.05% |
| TSLA250321C00290000 | 2024-04-16 11:30AM EDT | 2025-03-21 | 6.20 | 5.75 | 5.90 | -0.70 | -10.14% | 57 | 686 | 52.25% |
| TSLA250620C00290000 | 2024-04-16 1:18PM EDT | 2025-06-20 | 9.04 | 8.65 | 8.80 | -1.25 | -12.15% | 793 | 1,533 | 52.57% |
| TSLA250919C00290000 | 2024-04-16 10:09AM EDT | 2025-09-19 | 12.07 | 11.70 | 12.00 | -1.58 | -11.58% | 26 | 151 | 53.11% |
| TSLA251219C00290000 | 2024-04-16 10:14AM EDT | 2025-12-19 | 15.71 | 14.90 | 15.15 | -1.41 | -8.24% | 53 | 1,497 | 53.63% |
| TSLA260116C00290000 | 2024-04-16 12:32PM EDT | 2026-01-16 | 16.44 | 16.00 | 16.25 | -1.66 | -9.17% | 42 | 2,189 | 53.95% |
| TSLA260618C00290000 | 2024-04-16 12:32PM EDT | 2026-06-18 | 22.00 | 21.30 | 21.55 | -2.07 | -8.60% | 173 | 1,305 | 54.72% |
| TSLA261218C00290000 | 2024-04-16 10:07AM EDT | 2026-12-18 | 27.50 | 26.95 | 28.70 | -2.47 | -8.24% | 3 | 1,065 | 55.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00290000 | 2024-04-15 2:24PM EDT | 2024-04-19 | 127.40 | 133.60 | 134.80 | 0.00 | - | 40 | 11 | 365.04% |
| TSLA240426P00290000 | 2024-04-11 9:44AM EDT | 2024-04-26 | 118.45 | 133.25 | 134.55 | 0.00 | - | - | 0 | 212.45% |
| TSLA240517P00290000 | 2024-02-22 1:14PM EDT | 2024-05-17 | 94.82 | 118.65 | 119.75 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00290000 | 2024-04-15 2:24PM EDT | 2024-06-21 | 127.25 | 133.30 | 134.50 | 0.00 | - | 30 | 9 | 86.13% |
| TSLA240719P00290000 | 2024-04-11 3:50PM EDT | 2024-07-19 | 114.18 | 133.30 | 134.45 | 0.00 | - | 3 | 3 | 72.12% |
| TSLA240816P00290000 | 2024-04-01 11:04AM EDT | 2024-08-16 | 118.52 | 133.30 | 134.65 | 0.00 | - | 45 | 1 | 64.20% |
| TSLA240920P00290000 | 2024-04-15 3:17PM EDT | 2024-09-20 | 127.50 | 133.30 | 134.50 | 0.00 | - | 21 | 11 | 56.14% |
| TSLA241018P00290000 | 2024-04-05 11:08AM EDT | 2024-10-18 | 123.49 | 133.20 | 134.65 | 0.00 | - | 1 | 0 | 51.92% |
| TSLA241115P00290000 | 2024-04-04 11:31AM EDT | 2024-11-15 | 117.88 | 133.55 | 134.75 | 0.00 | - | 1 | 4 | 52.84% |
| TSLA241220P00290000 | 2024-04-16 10:22AM EDT | 2024-12-20 | 133.29 | 133.45 | 134.95 | +6.44 | +5.08% | 30 | 795 | 49.88% |
| TSLA250117P00290000 | 2024-04-15 3:21PM EDT | 2025-01-17 | 133.18 | 133.45 | 134.95 | +5.08 | +3.97% | 10 | 4,488 | 47.30% |
| TSLA250321P00290000 | 2024-04-15 11:57AM EDT | 2025-03-21 | 124.38 | 133.90 | 135.05 | 0.00 | - | 1 | 15 | 43.08% |
| TSLA250620P00290000 | 2024-04-02 10:58AM EDT | 2025-06-20 | 126.93 | 134.30 | 135.15 | 0.00 | - | 10 | 544 | 38.60% |
| TSLA250919P00290000 | 2024-04-16 12:01PM EDT | 2025-09-19 | 134.65 | 134.75 | 136.15 | +5.48 | +4.24% | 15 | 82 | 37.76% |
| TSLA251219P00290000 | 2024-04-09 10:16AM EDT | 2025-12-19 | 118.90 | 135.55 | 136.95 | 0.00 | - | 6 | 1,287 | 36.63% |
| TSLA260116P00290000 | 2024-04-16 9:44AM EDT | 2026-01-16 | 136.95 | 135.60 | 136.70 | +7.40 | +5.71% | 1 | 166 | 35.30% |
| TSLA260618P00290000 | 2024-04-16 10:20AM EDT | 2026-06-18 | 136.80 | 137.10 | 138.30 | +14.35 | +11.72% | 5 | 246 | 34.59% |
| TSLA261218P00290000 | 2024-04-16 9:45AM EDT | 2026-12-18 | 140.08 | 136.15 | 143.10 | +10.08 | +7.75% | 54 | 18 | 37.64% |
© 2024 Yahoo. Todos los derechos reservados.