Mercados españoles cerrados en 53 mins
IBEX 35
10.875,80 +21,40 (+0,20%) Euro Stoxx 50
4.899,61 -21,61 (-0,44%) Dólar/Euro
1,0692 -0,0026 (-0,25%) Petróleo Brent
83,61 +0,17 (+0,20%) Oro
2.305,20 -5,80 (-0,25%) Bitcoin EUR
55.057,76 +1.305,10 (+2,43%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:37AM EDT. Mercado abierto.
Precio de ejercicio:50.00
Opciones de comprapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00050000 | 2024-04-30 9:37AM EDT | 2024-05-17 | 137.87 | 126.50 | 127.00 | 0.00 | - | 2 | 24 | 0.00% |
| TSLA240621C00050000 | 2024-04-29 1:41PM EDT | 2024-06-21 | 145.09 | 126.80 | 127.60 | 0.00 | - | 6 | 1,617 | 0.00% |
| TSLA240719C00050000 | 2024-04-24 11:46AM EDT | 2024-07-19 | 111.70 | 126.30 | 127.20 | 0.00 | - | 11 | 14 | 0.00% |
| TSLA240816C00050000 | 2024-05-01 12:05PM EDT | 2024-08-16 | 132.17 | 126.80 | 127.70 | 0.00 | - | 1 | 8 | 0.00% |
| TSLA240920C00050000 | 2024-04-25 9:38AM EDT | 2024-09-20 | 113.50 | 127.05 | 127.90 | 0.00 | - | 16 | 80 | 0.00% |
| TSLA241018C00050000 | 2024-04-23 10:11AM EDT | 2024-10-18 | 97.15 | 127.60 | 128.55 | 0.00 | - | 1 | 6 | 69.92% |
| TSLA241115C00050000 | 2024-04-29 11:47AM EDT | 2024-11-15 | 146.20 | 128.10 | 129.10 | 0.00 | - | 1 | 4 | 88.57% |
| TSLA241220C00050000 | 2024-04-29 1:25PM EDT | 2024-12-20 | 147.30 | 128.40 | 129.35 | 0.00 | - | 30 | 275 | 87.30% |
| TSLA250117C00050000 | 2024-05-02 10:20AM EDT | 2025-01-17 | 129.40 | 128.75 | 129.75 | -4.28 | -3.20% | 4 | 2,388 | 88.38% |
| TSLA250321C00050000 | 2024-04-25 9:43AM EDT | 2025-03-21 | 117.95 | 129.05 | 130.10 | 0.00 | - | 1 | 34 | 83.23% |
| TSLA250620C00050000 | 2024-05-01 2:23PM EDT | 2025-06-20 | 135.80 | 130.30 | 131.45 | 0.00 | - | 14 | 352 | 84.57% |
| TSLA250919C00050000 | 2024-03-14 12:17PM EDT | 2025-09-19 | 118.63 | 125.55 | 127.90 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA251219C00050000 | 2024-04-25 3:27PM EDT | 2025-12-19 | 126.30 | 132.85 | 134.40 | 0.00 | - | 5 | 156 | 85.16% |
| TSLA260116C00050000 | 2024-04-30 10:50AM EDT | 2026-01-16 | 144.74 | 132.65 | 134.40 | 0.00 | - | 1 | 166 | 82.76% |
| TSLA260618C00050000 | 2024-04-30 2:20PM EDT | 2026-06-18 | 137.00 | 135.20 | 136.65 | -6.15 | -4.30% | 2 | 589 | 83.65% |
Opciones de ventapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00050000 | 2024-04-29 3:11PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14,151 | 187.50% |
| TSLA240621P00050000 | 2024-05-01 1:39PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 60 | 31,169 | 113.28% |
| TSLA240719P00050000 | 2024-05-01 1:21PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.04 | 0.00 | - | 26 | 6,351 | 96.88% |
| TSLA240816P00050000 | 2024-05-01 12:06PM EDT | 2024-08-16 | 0.08 | 0.06 | 0.12 | 0.00 | - | 15 | 405 | 93.36% |
| TSLA240920P00050000 | 2024-05-01 9:36AM EDT | 2024-09-20 | 0.10 | 0.10 | 0.13 | 0.00 | - | 1 | 2,600 | 83.40% |
| TSLA241018P00050000 | 2024-05-01 2:04PM EDT | 2024-10-18 | 0.15 | 0.15 | 0.18 | 0.00 | - | 3 | 658 | 79.69% |
| TSLA241115P00050000 | 2024-05-01 9:33AM EDT | 2024-11-15 | 0.21 | 0.21 | 0.26 | 0.00 | - | 1 | 1,051 | 77.44% |
| TSLA241220P00050000 | 2024-05-01 2:39PM EDT | 2024-12-20 | 0.28 | 0.28 | 0.33 | 0.00 | - | 30 | 2,782 | 74.02% |
| TSLA250117P00050000 | 2024-05-02 10:12AM EDT | 2025-01-17 | 0.39 | 0.34 | 0.41 | +0.01 | +2.63% | 13 | 14,953 | 72.07% |
| TSLA250321P00050000 | 2024-05-01 9:30AM EDT | 2025-03-21 | 0.50 | 0.55 | 0.61 | 0.00 | - | 2 | 5,475 | 69.29% |
| TSLA250620P00050000 | 2024-05-02 9:30AM EDT | 2025-06-20 | 0.92 | 0.91 | 1.00 | +0.04 | +4.55% | 2 | 6,124 | 66.82% |
| TSLA250919P00050000 | 2024-04-30 11:33AM EDT | 2025-09-19 | 1.32 | 1.27 | 1.45 | 0.00 | - | 3 | 518 | 64.82% |
| TSLA251219P00050000 | 2024-05-01 2:08PM EDT | 2025-12-19 | 1.75 | 1.70 | 1.84 | +0.03 | +1.74% | 1 | 2,569 | 63.07% |
| TSLA260116P00050000 | 2024-05-02 9:47AM EDT | 2026-01-16 | 1.80 | 1.76 | 1.96 | +0.02 | +1.12% | 1 | 6,066 | 62.33% |
| TSLA260618P00050000 | 2024-05-02 10:09AM EDT | 2026-06-18 | 2.61 | 2.57 | 2.70 | +0.15 | +6.10% | 11 | 4,296 | 60.58% |
© 2024 Yahoo. Todos los derechos reservados.