Mercados españoles cerrados
S&P 500
5.007,46 -14,75 (-0,29%) Nasdaq
15.612,91 -70,47 (-0,45%) NIKKEI 225
38.079,70 +117,90 (+0,31%) Dólar/Euro
1,0647 -0,0027 (-0,26%) Petróleo Brent
87,29 0,00 (0,00%) Bitcoin EUR
59.279,79 +2.004,30 (+3,50%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:53PM EDT. Mercado abierto.
Precio de ejercicio:340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00340000 | 2024-04-17 11:47AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,434 | 325.00% |
| TSLA240426C00340000 | 2024-04-18 9:40AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 165 | 153.13% |
| TSLA240503C00340000 | 2024-04-15 1:28PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 502 | 121.88% |
| TSLA240510C00340000 | 2024-04-16 10:19AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 18 | 104.69% |
| TSLA240517C00340000 | 2024-04-12 12:59PM EDT | 2024-05-17 | 0.06 | 0.02 | 0.03 | 0.00 | - | 10 | 992 | 96.09% |
| TSLA240524C00340000 | 2024-04-17 12:47PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.08 | 0.00 | - | 30 | 36 | 89.84% |
| TSLA240531C00340000 | 2024-04-12 12:54PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.13 | 0.00 | - | 4 | 4 | 86.52% |
| TSLA240621C00340000 | 2024-04-18 11:34AM EDT | 2024-06-21 | 0.08 | 0.09 | 0.10 | -0.02 | -20.00% | 11 | 2,532 | 74.02% |
| TSLA240719C00340000 | 2024-04-17 11:33AM EDT | 2024-07-19 | 0.19 | 0.17 | 0.21 | 0.00 | - | 1 | 318 | 66.94% |
| TSLA240816C00340000 | 2024-04-18 1:10PM EDT | 2024-08-16 | 0.37 | 0.34 | 0.37 | -0.05 | -11.90% | 20 | 165 | 63.53% |
| TSLA240920C00340000 | 2024-04-18 10:48AM EDT | 2024-09-20 | 0.55 | 0.53 | 0.56 | -0.06 | -9.84% | 3 | 1,251 | 59.42% |
| TSLA241018C00340000 | 2024-04-18 1:03PM EDT | 2024-10-18 | 0.80 | 0.76 | 0.81 | -0.07 | -8.05% | 56 | 1,576 | 57.86% |
| TSLA241115C00340000 | 2024-04-18 11:03AM EDT | 2024-11-15 | 1.13 | 1.12 | 1.17 | -0.18 | -13.74% | 4 | 66 | 57.37% |
| TSLA241220C00340000 | 2024-04-18 1:06PM EDT | 2024-12-20 | 1.48 | 1.46 | 1.52 | -0.24 | -13.95% | 44 | 379 | 55.70% |
| TSLA250117C00340000 | 2024-04-18 12:53PM EDT | 2025-01-17 | 1.79 | 1.84 | 1.88 | -0.36 | -16.74% | 21 | 3,588 | 55.04% |
| TSLA250321C00340000 | 2024-04-18 11:28AM EDT | 2025-03-21 | 2.90 | 2.82 | 2.88 | -0.55 | -15.94% | 3 | 76 | 54.18% |
| TSLA250620C00340000 | 2024-04-18 1:25PM EDT | 2025-06-20 | 4.71 | 4.65 | 4.80 | -0.61 | -11.47% | 5 | 3,025 | 54.06% |
| TSLA250919C00340000 | 2024-04-18 9:50AM EDT | 2025-09-19 | 7.00 | 6.70 | 6.95 | -0.90 | -11.39% | 12 | 197 | 54.07% |
| TSLA251219C00340000 | 2024-04-18 12:50PM EDT | 2025-12-19 | 9.18 | 9.20 | 9.40 | -1.07 | -10.44% | 24 | 911 | 54.58% |
| TSLA260116C00340000 | 2024-04-18 12:33PM EDT | 2026-01-16 | 9.96 | 9.90 | 10.10 | -1.19 | -10.67% | 4 | 1,580 | 54.58% |
| TSLA260618C00340000 | 2024-04-18 11:39AM EDT | 2026-06-18 | 14.15 | 14.20 | 14.45 | -2.20 | -13.46% | 23 | 3,631 | 55.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00340000 | 2024-03-06 3:48PM EDT | 2024-04-19 | 162.30 | 174.35 | 175.65 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240517P00340000 | 2024-01-30 11:01AM EDT | 2024-05-17 | 147.08 | 139.00 | 139.70 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00340000 | 2024-03-04 4:54PM EDT | 2024-06-21 | 151.25 | 171.05 | 172.15 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240719P00340000 | 2024-01-12 3:38PM EDT | 2024-07-19 | 123.07 | 145.65 | 147.30 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00340000 | 2024-02-09 10:42AM EDT | 2024-09-20 | 147.06 | 163.90 | 165.40 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA241018P00340000 | 2024-02-12 12:03PM EDT | 2024-10-18 | 149.01 | 167.05 | 169.10 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA241115P00340000 | 2024-04-18 9:40AM EDT | 2024-11-15 | 190.00 | 189.10 | 190.50 | +6.40 | +3.49% | 5 | 0 | 47.90% |
| TSLA241220P00340000 | 2024-02-29 12:39PM EDT | 2024-12-20 | 141.20 | 162.10 | 165.90 | 0.00 | - | 21 | 0 | 0.00% |
| TSLA250117P00340000 | 2024-04-17 3:44PM EDT | 2025-01-17 | 183.75 | 189.10 | 190.50 | 0.00 | - | 10 | 5 | 42.14% |
| TSLA250321P00340000 | 2024-03-28 9:51AM EDT | 2025-03-21 | 162.90 | 189.00 | 190.50 | 0.00 | - | 8 | 0 | 38.11% |
| TSLA250620P00340000 | 2024-04-04 11:59AM EDT | 2025-06-20 | 164.86 | 188.85 | 190.35 | 0.00 | - | 1 | 0 | 31.74% |
| TSLA250919P00340000 | 2024-01-29 11:16AM EDT | 2025-09-19 | 155.60 | 140.90 | 142.00 | 0.00 | - | 15 | 263 | 0.00% |
| TSLA251219P00340000 | 2024-04-18 12:54PM EDT | 2025-12-19 | 190.32 | 188.90 | 190.45 | +21.32 | +12.62% | 3 | 1,334 | 28.08% |
| TSLA260116P00340000 | 2024-04-17 9:41AM EDT | 2026-01-16 | 184.52 | 188.75 | 190.50 | 0.00 | - | 1 | 143 | 28.00% |
| TSLA260618P00340000 | 2024-04-17 12:16PM EDT | 2026-06-18 | 184.20 | 189.05 | 190.45 | 0.00 | - | 16 | 23 | 24.82% |
© 2024 Yahoo. Todos los derechos reservados.