Mercados españoles cerrados
S&P 500
5.044,31 +22,10 (+0,44%) Nasdaq
15.750,88 +67,51 (+0,43%) NIKKEI 225
38.079,70 +117,90 (+0,31%) Dólar/Euro
1,0658 -0,0017 (-0,16%) Petróleo Brent
87,14 -0,15 (-0,17%) Bitcoin EUR
59.765,54 +3.059,53 (+5,40%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:47AM EDT. Mercado abierto.
Precio de ejercicio:20.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00020000 | 2024-03-26 12:04PM EDT | 2024-04-19 | 161.40 | 130.75 | 131.20 | 0.00 | - | 2 | 19 | 1,566.41% |
| TSLA240517C00020000 | 2024-02-28 12:01PM EDT | 2024-05-17 | 184.33 | 154.95 | 157.20 | 0.00 | - | 6 | 25 | 0.00% |
| TSLA240621C00020000 | 2022-08-18 3:22PM EDT | 2024-06-21 | 890.49 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| TSLA240816C00020000 | 2024-03-11 10:26AM EDT | 2024-08-16 | 160.00 | 151.65 | 153.00 | 0.00 | - | 10 | 18 | 0.00% |
| TSLA240920C00020000 | 2024-04-04 1:55PM EDT | 2024-09-20 | 155.90 | 130.80 | 131.85 | 0.00 | - | 3 | 26 | 189.40% |
| TSLA250117C00020000 | 2024-04-17 3:29PM EDT | 2025-01-17 | 137.90 | 131.50 | 132.55 | 0.00 | - | 31 | 337 | 157.74% |
| TSLA250620C00020000 | 2024-03-27 1:58PM EDT | 2025-06-20 | 161.27 | 132.05 | 133.40 | 0.00 | - | 8 | 127 | 136.65% |
| TSLA250919C00020000 | 2023-12-05 11:46AM EDT | 2025-09-19 | 228.00 | 218.75 | 223.10 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA251219C00020000 | 2024-03-14 3:23PM EDT | 2025-12-19 | 143.86 | 152.65 | 154.75 | 0.00 | - | 1 | 54 | 0.00% |
| TSLA260116C00020000 | 2024-04-17 10:51AM EDT | 2026-01-16 | 138.00 | 132.95 | 134.50 | 0.00 | - | 56 | 189 | 122.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00020000 | 2024-01-25 10:37AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 65 | 825.00% |
| TSLA240517P00020000 | 2024-02-05 4:17PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| TSLA240621P00020000 | 2022-08-19 10:13AM EDT | 2024-06-21 | 0.31 | 0.00 | 0.00 | 0.00 | - | 7 | 386 | 50.00% |
| TSLA240816P00020000 | 2024-04-17 12:50PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 19 | 117.19% |
| TSLA240920P00020000 | 2024-04-18 10:50AM EDT | 2024-09-20 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 17 | 2,168 | 108.59% |
| TSLA250117P00020000 | 2024-04-18 10:59AM EDT | 2025-01-17 | 0.07 | 0.07 | 0.08 | 0.00 | - | 381 | 8,338 | 91.80% |
| TSLA250620P00020000 | 2024-04-17 10:40AM EDT | 2025-06-20 | 0.20 | 0.19 | 0.23 | 0.00 | - | 5 | 1,013 | 83.69% |
| TSLA250919P00020000 | 2024-04-17 9:47AM EDT | 2025-09-19 | 0.31 | 0.26 | 0.34 | 0.00 | - | 1 | 43 | 79.98% |
| TSLA251219P00020000 | 2024-04-08 9:30AM EDT | 2025-12-19 | 0.38 | 0.38 | 0.45 | 0.00 | - | 2 | 2,587 | 77.64% |
| TSLA260116P00020000 | 2024-04-18 11:31AM EDT | 2026-01-16 | 0.45 | 0.45 | 0.47 | +0.04 | +9.30% | 23 | 1,010 | 77.15% |
© 2024 Yahoo. Todos los derechos reservados.