Mercados españoles cerrados en 3 hrs 26 min
IBEX 35
11.057,60 +29,80 (+0,27%) Euro Stoxx 50
4.953,71 -36,17 (-0,72%) Dólar/Euro
1,0722 +0,0021 (+0,19%) Petróleo Brent
88,20 +0,18 (+0,20%) Oro
2.341,20 +2,80 (+0,12%) Bitcoin EUR
59.498,89 -2.577,79 (-4,15%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Precio de ejercicio:275.00
Opciones de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00275000 | 2024-04-23 3:28PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 1,087 | 50.00% |
| TSLA240503C00275000 | 2024-04-24 12:12PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 55 | 50.00% |
| TSLA240510C00275000 | 2024-04-24 12:28PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 2,490 | 50.00% |
| TSLA240517C00275000 | 2024-04-24 3:40PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 718 | 4,678 | 50.00% |
| TSLA240524C00275000 | 2024-04-23 10:07AM EDT | 2024-05-24 | 0.11 | 0.00 | 0.00 | 0.00 | - | 100 | 117 | 50.00% |
| TSLA240531C00275000 | 2024-04-24 11:15AM EDT | 2024-05-31 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 25.00% |
| TSLA240621C00275000 | 2024-04-24 2:50PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 109 | 2,714 | 25.00% |
| TSLA240719C00275000 | 2024-04-24 3:11PM EDT | 2024-07-19 | 0.53 | 0.00 | 0.00 | 0.00 | - | 436 | 2,060 | 25.00% |
| TSLA240816C00275000 | 2024-04-24 1:05PM EDT | 2024-08-16 | 1.01 | 0.00 | 0.00 | 0.00 | - | 112 | 612 | 25.00% |
| TSLA240920C00275000 | 2024-04-24 3:58PM EDT | 2024-09-20 | 1.72 | 0.00 | 0.00 | 0.00 | - | 144 | 1,447 | 12.50% |
| TSLA241018C00275000 | 2024-04-24 12:23PM EDT | 2024-10-18 | 2.22 | 0.00 | 0.00 | 0.00 | - | 19 | 595 | 12.50% |
| TSLA241115C00275000 | 2024-04-24 3:44PM EDT | 2024-11-15 | 3.54 | 0.00 | 0.00 | 0.00 | - | 39 | 672 | 12.50% |
| TSLA250321C00275000 | 2024-04-24 3:50PM EDT | 2025-03-21 | 7.70 | 0.00 | 0.00 | 0.00 | - | 123 | 1,220 | 12.50% |
| TSLA250919C00275000 | 2024-04-24 2:33PM EDT | 2025-09-19 | 14.70 | 0.00 | 0.00 | 0.00 | - | 6 | 366 | 6.25% |
Opciones de ventapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00275000 | 2024-04-24 2:54PM EDT | 2024-04-26 | 113.20 | 0.00 | 0.00 | 0.00 | - | 55 | 15 | 0.00% |
| TSLA240517P00275000 | 2024-04-17 3:55PM EDT | 2024-05-17 | 118.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240531P00275000 | 2024-04-17 3:54PM EDT | 2024-05-31 | 118.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00275000 | 2024-04-24 2:54PM EDT | 2024-06-21 | 113.45 | 0.00 | 0.00 | 0.00 | - | 20 | 5 | 0.00% |
| TSLA240719P00275000 | 2024-04-22 10:12AM EDT | 2024-07-19 | 132.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA240816P00275000 | 2024-04-17 3:12PM EDT | 2024-08-16 | 118.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00275000 | 2024-04-19 10:15AM EDT | 2024-09-20 | 125.52 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| TSLA241018P00275000 | 2024-03-19 10:55AM EDT | 2024-10-18 | 104.79 | 124.40 | 126.60 | 0.00 | - | 140 | 0 | 85.68% |
| TSLA241115P00275000 | 2024-04-23 3:21PM EDT | 2024-11-15 | 130.34 | 0.00 | 0.00 | 0.00 | - | 4 | 771 | 0.00% |
| TSLA250321P00275000 | 2024-04-24 3:26PM EDT | 2025-03-21 | 113.53 | 0.00 | 0.00 | 0.00 | - | 488 | 0 | 0.00% |
| TSLA250919P00275000 | 2024-04-23 2:44PM EDT | 2025-09-19 | 130.35 | 0.00 | 0.00 | 0.00 | - | 7 | 151 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.