Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0691 -0,0042 (-0,40%) Petróleo Brent
89,55 +0,54 (+0,61%) Oro
2.347,90 +5,40 (+0,23%) Bitcoin EUR
59.329,36 -686,00 (-1,14%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:12PM EDT. Mercado abierto.
Precio de ejercicio:295.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00295000 | 2024-04-19 3:47PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,014 | 905 | 318.75% |
| TSLA240503C00295000 | 2024-04-16 9:43AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.01 | 0.00 | - | 21 | 29 | 112.50% |
| TSLA240510C00295000 | 2024-04-25 3:58PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 2 | 8 | 93.75% |
| TSLA240517C00295000 | 2024-04-26 11:47AM EDT | 2024-05-17 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 70 | 1,483 | 85.16% |
| TSLA240524C00295000 | 2024-04-25 3:55PM EDT | 2024-05-24 | 0.08 | 0.08 | 0.09 | 0.00 | - | 14 | 15 | 76.56% |
| TSLA240531C00295000 | 2024-04-26 11:37AM EDT | 2024-05-31 | 0.12 | 0.09 | 0.13 | -0.09 | -42.86% | 1 | 1 | 70.70% |
| TSLA240621C00295000 | 2024-04-24 10:16AM EDT | 2024-06-21 | 0.18 | 0.21 | 0.23 | 0.00 | - | 24 | 2,405 | 61.23% |
| TSLA240719C00295000 | 2024-04-26 11:37AM EDT | 2024-07-19 | 0.57 | 0.56 | 0.57 | +0.17 | +42.50% | 11 | 1,771 | 57.54% |
| TSLA240816C00295000 | 2024-04-26 11:47AM EDT | 2024-08-16 | 1.24 | 1.19 | 1.22 | +0.36 | +40.91% | 118 | 567 | 56.98% |
| TSLA240920C00295000 | 2024-04-25 1:47PM EDT | 2024-09-20 | 1.70 | 1.88 | 1.91 | +0.26 | +18.06% | 1 | 1,003 | 54.58% |
| TSLA241018C00295000 | 2024-04-25 3:12PM EDT | 2024-10-18 | 2.30 | 2.66 | 2.71 | 0.00 | - | 5 | 535 | 54.11% |
| TSLA241115C00295000 | 2024-04-26 11:38AM EDT | 2024-11-15 | 3.80 | 3.70 | 3.85 | +0.86 | +29.25% | 5 | 300 | 54.67% |
| TSLA250321C00295000 | 2024-04-26 9:37AM EDT | 2025-03-21 | 8.01 | 8.10 | 8.30 | +1.30 | +19.37% | 3 | 2,537 | 53.87% |
| TSLA250919C00295000 | 2024-04-24 1:29PM EDT | 2025-09-19 | 12.40 | 15.60 | 16.00 | 0.00 | - | 1 | 154 | 54.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00295000 | 2024-02-22 10:30AM EDT | 2024-05-17 | 101.55 | 123.65 | 124.75 | 0.00 | - | 1 | 0 | 104.10% |
| TSLA240621P00295000 | 2024-04-25 3:57PM EDT | 2024-06-21 | 124.43 | 123.45 | 124.55 | 0.00 | - | 5 | 0 | 57.32% |
| TSLA240719P00295000 | 2024-04-26 9:31AM EDT | 2024-07-19 | 126.15 | 123.45 | 124.55 | +1.24 | +0.99% | 2 | 2 | 46.97% |
| TSLA240816P00295000 | 2024-04-01 9:54AM EDT | 2024-08-16 | 119.29 | 123.40 | 124.45 | 0.00 | - | 2 | 0 | 35.16% |
| TSLA240920P00295000 | 2024-04-25 3:42PM EDT | 2024-09-20 | 125.30 | 123.40 | 124.50 | 0.00 | - | 20 | 25 | 33.99% |
| TSLA241018P00295000 | 2024-04-08 11:19AM EDT | 2024-10-18 | 121.21 | 123.40 | 124.65 | 0.00 | - | 1 | 0 | 35.25% |
| TSLA241115P00295000 | 2024-04-17 11:58AM EDT | 2024-11-15 | 138.63 | 123.65 | 124.75 | 0.00 | - | 2 | 0 | 34.40% |
| TSLA250321P00295000 | 2024-03-06 4:33PM EDT | 2025-03-21 | 118.80 | 129.75 | 131.25 | 0.00 | - | 16 | 8 | 50.88% |
| TSLA250919P00295000 | 2024-04-18 9:36AM EDT | 2025-09-19 | 144.05 | 126.40 | 128.05 | 0.00 | - | 1 | 142 | 34.25% |
© 2024 Yahoo. Todos los derechos reservados.