Mercados españoles cerrados
S&P 500
5.051,03 +32,64 (+0,65%) Nasdaq
15.782,90 +177,42 (+1,14%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0719 +0,0001 (+0,01%) Petróleo Brent
83,75 +0,31 (+0,37%) Bitcoin EUR
55.079,50 +1.731,44 (+3,25%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:41PM EDT. Mercado abierto.
Precio de ejercicio:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00070000 | 2024-05-02 12:10PM EDT | 2024-05-17 | 110.10 | 110.00 | 110.40 | +37.64 | +51.95% | 5 | 30 | 215.63% |
| TSLA240621C00070000 | 2024-04-22 11:43AM EDT | 2024-06-21 | 72.03 | 110.30 | 111.00 | 0.00 | - | 2 | 73 | 139.01% |
| TSLA240719C00070000 | 2024-04-22 3:05PM EDT | 2024-07-19 | 74.07 | 110.65 | 111.50 | 0.00 | - | 1 | 6 | 121.34% |
| TSLA240816C00070000 | 2024-04-23 12:06PM EDT | 2024-08-16 | 77.42 | 111.05 | 111.90 | 0.00 | - | 6 | 6 | 110.67% |
| TSLA240920C00070000 | 2024-05-01 3:33PM EDT | 2024-09-20 | 115.42 | 111.45 | 112.35 | 0.00 | - | 5 | 18 | 101.22% |
| TSLA241018C00070000 | 2024-04-25 12:41PM EDT | 2024-10-18 | 95.90 | 111.90 | 113.10 | 0.00 | - | 3 | 7 | 98.44% |
| TSLA241115C00070000 | 2024-04-22 11:33AM EDT | 2024-11-15 | 74.90 | 112.40 | 113.55 | 0.00 | - | 9 | 6 | 95.14% |
| TSLA241220C00070000 | 2024-05-02 9:34AM EDT | 2024-12-20 | 118.05 | 113.20 | 114.25 | -4.20 | -3.44% | 1 | 7 | 92.96% |
| TSLA250117C00070000 | 2024-04-29 1:57PM EDT | 2025-01-17 | 129.05 | 113.65 | 114.70 | 0.00 | - | 1 | 1,603 | 90.63% |
| TSLA250321C00070000 | 2024-04-30 9:53AM EDT | 2025-03-21 | 124.55 | 114.65 | 115.85 | 0.00 | - | 5 | 105 | 86.94% |
| TSLA250620C00070000 | 2024-04-29 10:40AM EDT | 2025-06-20 | 124.20 | 116.50 | 117.60 | 0.00 | - | 1 | 190 | 84.38% |
| TSLA250919C00070000 | 2024-04-29 11:50AM EDT | 2025-09-19 | 134.00 | 117.90 | 119.50 | 0.00 | - | 2 | 22 | 82.23% |
| TSLA251219C00070000 | 2024-05-01 10:17AM EDT | 2025-12-19 | 121.40 | 119.60 | 121.25 | 0.00 | - | 1 | 75 | 81.02% |
| TSLA260116C00070000 | 2024-04-23 12:21PM EDT | 2026-01-16 | 88.46 | 119.90 | 121.65 | 0.00 | - | 2 | 27 | 80.22% |
| TSLA260618C00070000 | 2024-04-30 3:23PM EDT | 2026-06-18 | 126.50 | 122.65 | 124.25 | 0.00 | - | 1 | 125 | 78.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00070000 | 2024-04-30 11:04AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,490 | 137.50% |
| TSLA240621P00070000 | 2024-05-02 10:18AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | 0.00 | - | 16 | 4,640 | 90.63% |
| TSLA240719P00070000 | 2024-05-01 1:26PM EDT | 2024-07-19 | 0.07 | 0.07 | 0.08 | 0.00 | - | 25 | 3,092 | 80.08% |
| TSLA240816P00070000 | 2024-05-02 9:40AM EDT | 2024-08-16 | 0.19 | 0.13 | 0.21 | -0.01 | -5.00% | 16 | 2,591 | 76.07% |
| TSLA240920P00070000 | 2024-05-01 2:39PM EDT | 2024-09-20 | 0.27 | 0.27 | 0.30 | 0.00 | - | 40 | 6,977 | 70.85% |
| TSLA241018P00070000 | 2024-05-01 10:08AM EDT | 2024-10-18 | 0.42 | 0.40 | 0.43 | 0.00 | - | 100 | 275 | 68.51% |
| TSLA241115P00070000 | 2024-05-01 11:01AM EDT | 2024-11-15 | 0.62 | 0.59 | 0.63 | 0.00 | - | 125 | 645 | 67.60% |
| TSLA241220P00070000 | 2024-05-02 9:56AM EDT | 2024-12-20 | 0.82 | 0.77 | 0.82 | +0.08 | +10.81% | 2 | 676 | 65.28% |
| TSLA250117P00070000 | 2024-05-02 1:21PM EDT | 2025-01-17 | 0.96 | 0.95 | 0.98 | -0.03 | -3.03% | 18 | 3,886 | 63.94% |
| TSLA250321P00070000 | 2024-05-02 1:24PM EDT | 2025-03-21 | 1.42 | 1.38 | 1.45 | +0.02 | +1.45% | 4 | 2,612 | 61.94% |
| TSLA250620P00070000 | 2024-05-01 2:38PM EDT | 2025-06-20 | 2.07 | 2.10 | 2.18 | 0.00 | - | 1 | 1,126 | 59.97% |
| TSLA250919P00070000 | 2024-04-29 11:42AM EDT | 2025-09-19 | 3.00 | 2.82 | 2.98 | +0.08 | +2.74% | 1 | 1,135 | 58.50% |
| TSLA251219P00070000 | 2024-05-02 12:08PM EDT | 2025-12-19 | 3.72 | 3.60 | 3.85 | +0.02 | +0.54% | 5 | 1,288 | 57.55% |
| TSLA260116P00070000 | 2024-05-02 1:09PM EDT | 2026-01-16 | 3.85 | 3.75 | 4.00 | +0.02 | +0.52% | 1 | 2,260 | 56.87% |
| TSLA260618P00070000 | 2024-05-02 12:20PM EDT | 2026-06-18 | 5.25 | 5.10 | 5.35 | +0.10 | +1.94% | 2 | 924 | 55.63% |
© 2024 Yahoo. Todos los derechos reservados.