Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
59.286,88 -305,54 (-0,51%)
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:40.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00040000 | 2024-04-18 2:52PM EDT | 2024-04-19 | 110.47 | 105.45 | 108.60 | 0.00 | - | 2 | 13 | 1,598.44% |
| TSLA240517C00040000 | 2024-01-22 4:59PM EDT | 2024-05-17 | 169.49 | 154.85 | 155.65 | 0.00 | - | - | 2 | 0.00% |
| TSLA240621C00040000 | 2022-08-18 3:22PM EDT | 2024-06-21 | 872.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA240816C00040000 | 2024-01-16 1:47PM EDT | 2024-08-16 | 181.36 | 160.10 | 163.10 | 0.00 | - | - | 3 | 0.00% |
| TSLA240920C00040000 | 2024-03-11 9:42AM EDT | 2024-09-20 | 140.50 | 0.00 | 0.00 | 0.00 | - | 50 | 121 | 0.00% |
| TSLA241018C00040000 | 2024-03-18 9:31AM EDT | 2024-10-18 | 130.55 | 114.90 | 117.40 | 0.00 | - | 1 | 1 | 200.60% |
| TSLA250117C00040000 | 2024-04-19 9:30AM EDT | 2025-01-17 | 110.45 | 108.65 | 110.20 | -24.60 | -18.22% | 1 | 11,225 | 106.76% |
| TSLA250620C00040000 | 2024-04-19 12:08PM EDT | 2025-06-20 | 113.15 | 109.65 | 112.30 | -1.05 | -0.92% | 1 | 29 | 97.95% |
| TSLA250919C00040000 | 2023-12-26 2:14PM EDT | 2025-09-19 | 221.43 | 144.95 | 149.90 | 0.00 | - | 40 | 3 | 0.00% |
| TSLA251219C00040000 | 2024-04-04 12:42PM EDT | 2025-12-19 | 141.90 | 111.60 | 114.00 | 0.00 | - | 1 | 43 | 92.58% |
| TSLA260116C00040000 | 2024-04-19 11:42AM EDT | 2026-01-16 | 116.00 | 112.00 | 114.20 | -1.15 | -0.98% | 4 | 53 | 92.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00040000 | 2024-04-01 11:08AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 461 | 775.00% |
| TSLA240517P00040000 | 2024-04-19 2:02PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 663 | 164.06% |
| TSLA240621P00040000 | 2022-08-08 9:58AM EDT | 2024-06-21 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 50.00% |
| TSLA240816P00040000 | 2024-04-19 3:32PM EDT | 2024-08-16 | 0.08 | 0.01 | 0.14 | -0.04 | -33.33% | 46 | 405 | 90.43% |
| TSLA240920P00040000 | 2024-04-19 11:23AM EDT | 2024-09-20 | 0.18 | 0.19 | 0.22 | +0.01 | +5.88% | 100 | 10,447 | 90.23% |
| TSLA241018P00040000 | 2024-04-19 3:46PM EDT | 2024-10-18 | 0.25 | 0.22 | 0.28 | +0.03 | +13.64% | 10 | 498 | 85.45% |
| TSLA250117P00040000 | 2024-04-19 3:43PM EDT | 2025-01-17 | 0.53 | 0.46 | 0.55 | +0.08 | +17.78% | 147 | 15,025 | 77.83% |
| TSLA250620P00040000 | 2024-04-19 2:37PM EDT | 2025-06-20 | 1.06 | 1.00 | 1.11 | +0.10 | +10.42% | 19 | 1,608 | 71.24% |
| TSLA250919P00040000 | 2024-04-18 12:36PM EDT | 2025-09-19 | 1.26 | 1.25 | 1.53 | 0.00 | - | 42 | 768 | 68.51% |
| TSLA251219P00040000 | 2024-04-18 10:02AM EDT | 2025-12-19 | 1.60 | 1.64 | 1.79 | 0.00 | - | 50 | 1,087 | 66.21% |
| TSLA260116P00040000 | 2024-04-19 3:22PM EDT | 2026-01-16 | 1.83 | 1.74 | 1.84 | +0.13 | +7.65% | 23 | 1,895 | 65.38% |
© 2024 Yahoo. Todos los derechos reservados.