Mercados españoles cerrados en 4 hrs 42 min
IBEX 35
10.558,80 -128,40 (-1,20%) Euro Stoxx 50
4.914,28 -70,20 (-1,41%) Dólar/Euro
1,0630 +0,0005 (+0,04%) Petróleo Brent
89,87 -0,23 (-0,26%) Oro
2.387,70 +4,70 (+0,20%) Bitcoin EUR
58.885,57 -3.716,70 (-5,94%)
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:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00330000 | 2024-04-12 9:30AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSLA240426C00330000 | 2024-04-15 1:01PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240503C00330000 | 2024-04-09 2:51PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSLA240510C00330000 | 2024-04-15 12:00PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| TSLA240517C00330000 | 2024-04-15 11:48AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 1,774 | 50.00% |
| TSLA240621C00330000 | 2024-04-15 2:44PM EDT | 2024-06-21 | 0.16 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TSLA240719C00330000 | 2024-04-15 3:58PM EDT | 2024-07-19 | 0.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| TSLA240816C00330000 | 2024-04-11 11:20AM EDT | 2024-08-16 | 0.79 | 0.00 | 0.00 | 0.00 | - | 20 | 409 | 25.00% |
| TSLA240920C00330000 | 2024-04-15 2:31PM EDT | 2024-09-20 | 0.88 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| TSLA241018C00330000 | 2024-04-15 2:34PM EDT | 2024-10-18 | 1.32 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| TSLA241115C00330000 | 2024-04-15 11:14AM EDT | 2024-11-15 | 1.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA241220C00330000 | 2024-04-15 11:18AM EDT | 2024-12-20 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250117C00330000 | 2024-04-15 3:58PM EDT | 2025-01-17 | 2.84 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| TSLA250321C00330000 | 2024-04-15 11:47AM EDT | 2025-03-21 | 4.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250620C00330000 | 2024-04-15 3:35PM EDT | 2025-06-20 | 6.85 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 12.50% |
| TSLA250919C00330000 | 2024-04-15 3:08PM EDT | 2025-09-19 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA251219C00330000 | 2024-04-15 3:38PM EDT | 2025-12-19 | 12.75 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| TSLA260116C00330000 | 2024-04-15 3:59PM EDT | 2026-01-16 | 13.45 | 0.00 | 0.00 | 0.00 | - | 68 | 1,525 | 12.50% |
| TSLA260618C00330000 | 2024-04-15 3:59PM EDT | 2026-06-18 | 18.75 | 0.00 | 0.00 | 0.00 | - | 954 | 0 | 12.50% |
| TSLA261218C00330000 | 2024-04-15 3:55PM EDT | 2026-12-18 | 24.92 | 0.00 | 0.00 | 0.00 | - | 2,080 | 0 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00330000 | 2024-01-31 4:53PM EDT | 2024-04-19 | 142.33 | 126.70 | 128.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517P00330000 | 2024-04-09 3:13PM EDT | 2024-05-17 | 155.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00330000 | 2024-03-15 12:42PM EDT | 2024-06-21 | 168.50 | 158.25 | 159.45 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240719P00330000 | 2024-04-04 10:31AM EDT | 2024-07-19 | 159.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240920P00330000 | 2024-02-21 11:53AM EDT | 2024-09-20 | 135.00 | 158.35 | 159.80 | 0.00 | - | 5 | 1 | 0.00% |
| TSLA241018P00330000 | 2024-04-15 12:42PM EDT | 2024-10-18 | 165.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241115P00330000 | 2024-03-12 9:53AM EDT | 2024-11-15 | 157.00 | 158.75 | 160.70 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241220P00330000 | 2024-04-15 9:39AM EDT | 2024-12-20 | 163.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00330000 | 2024-04-15 3:17PM EDT | 2025-01-17 | 167.20 | 0.00 | 0.00 | 0.00 | - | 560 | 0 | 0.00% |
| TSLA250321P00330000 | 2024-04-15 10:07AM EDT | 2025-03-21 | 164.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00330000 | 2024-03-18 9:45AM EDT | 2025-06-20 | 164.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA250919P00330000 | 2024-04-05 11:11AM EDT | 2025-09-19 | 165.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA251219P00330000 | 2024-04-10 9:30AM EDT | 2025-12-19 | 158.95 | 0.00 | 0.00 | 0.00 | - | 4 | 755 | 0.00% |
| TSLA260116P00330000 | 2024-04-09 10:37AM EDT | 2026-01-16 | 155.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA260618P00330000 | 2024-04-05 3:46PM EDT | 2026-06-18 | 166.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA261218P00330000 | 2024-04-15 1:51PM EDT | 2026-12-18 | 169.19 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.