Mercados españoles cerrados en 43 mins
IBEX 35
10.949,90 -77,90 (-0,71%) Euro Stoxx 50
4.932,77 -57,11 (-1,14%) Dólar/Euro
1,0718 +0,0017 (+0,16%) Petróleo Brent
87,54 -0,48 (-0,55%) Oro
2.353,10 +14,70 (+0,63%) Bitcoin EUR
59.272,51 -1.288,70 (-2,13%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:47AM EDT. Mercado abierto.
Precio de ejercicio:285.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00285000 | 2024-04-24 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 823 | 225.00% |
| TSLA240503C00285000 | 2024-04-25 9:30AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 62 | 106.25% |
| TSLA240510C00285000 | 2024-04-24 10:52AM EDT | 2024-05-10 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1 | 8 | 91.80% |
| TSLA240517C00285000 | 2024-04-24 2:13PM EDT | 2024-05-17 | 0.04 | 0.05 | 0.06 | 0.00 | - | 309 | 2,456 | 81.25% |
| TSLA240524C00285000 | 2024-04-23 3:10PM EDT | 2024-05-24 | 0.08 | 0.07 | 0.09 | 0.00 | - | 1 | 12 | 74.22% |
| TSLA240531C00285000 | 2024-04-24 12:22PM EDT | 2024-05-31 | 0.04 | 0.11 | 0.16 | 0.00 | - | 3 | 4 | 71.00% |
| TSLA240621C00285000 | 2024-04-24 2:23PM EDT | 2024-06-21 | 0.17 | 0.20 | 0.22 | 0.00 | - | 29 | 2,202 | 59.96% |
| TSLA240719C00285000 | 2024-04-24 2:43PM EDT | 2024-07-19 | 0.42 | 0.52 | 0.54 | 0.00 | - | 21 | 3,256 | 56.35% |
| TSLA240816C00285000 | 2024-04-25 10:24AM EDT | 2024-08-16 | 1.06 | 1.08 | 1.11 | +0.15 | +16.48% | 2 | 301 | 55.49% |
| TSLA240920C00285000 | 2024-04-25 9:38AM EDT | 2024-09-20 | 1.47 | 1.70 | 1.75 | +0.01 | +0.68% | 2 | 2,185 | 53.15% |
| TSLA241018C00285000 | 2024-04-24 11:17AM EDT | 2024-10-18 | 2.16 | 2.44 | 2.50 | 0.00 | - | 14 | 1,320 | 52.81% |
| TSLA241115C00285000 | 2024-04-25 10:03AM EDT | 2024-11-15 | 3.20 | 3.45 | 3.60 | +0.22 | +7.38% | 1 | 166 | 53.52% |
| TSLA250321C00285000 | 2024-04-24 10:12AM EDT | 2025-03-21 | 7.63 | 7.70 | 7.90 | 0.00 | - | 2 | 254 | 53.02% |
| TSLA250919C00285000 | 2024-04-24 9:45AM EDT | 2025-09-19 | 12.50 | 14.95 | 15.35 | 0.00 | - | 1 | 274 | 54.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00285000 | 2024-03-20 1:43PM EDT | 2024-05-17 | 112.00 | 137.20 | 138.65 | 0.00 | - | 10 | 0 | 280.88% |
| TSLA240621P00285000 | 2024-04-17 3:54PM EDT | 2024-06-21 | 128.76 | 118.90 | 120.10 | 0.00 | - | 2 | 0 | 65.53% |
| TSLA240719P00285000 | 2024-04-17 3:54PM EDT | 2024-07-19 | 128.74 | 118.80 | 119.85 | 0.00 | - | 2 | 2 | 59.62% |
| TSLA240816P00285000 | 2024-03-27 9:30AM EDT | 2024-08-16 | 103.75 | 119.00 | 120.05 | 0.00 | - | 1 | 0 | 54.04% |
| TSLA240920P00285000 | 2024-04-12 12:14PM EDT | 2024-09-20 | 113.40 | 119.05 | 120.05 | 0.00 | - | 1 | 2 | 47.29% |
| TSLA241018P00285000 | 2024-04-04 11:45AM EDT | 2024-10-18 | 111.86 | 119.00 | 120.00 | 0.00 | - | 1 | 0 | 42.99% |
| TSLA241115P00285000 | 2024-04-04 3:19PM EDT | 2024-11-15 | 114.10 | 118.70 | 119.95 | 0.00 | - | 3 | 0 | 39.55% |
| TSLA250321P00285000 | 2024-04-23 1:11PM EDT | 2025-03-21 | 139.75 | 119.55 | 120.60 | 0.00 | - | 2 | 8 | 34.72% |
| TSLA250919P00285000 | 2024-04-12 3:45PM EDT | 2025-09-19 | 117.80 | 121.80 | 123.30 | 0.00 | - | 7 | 70 | 35.50% |
© 2024 Yahoo. Todos los derechos reservados.