Mercados españoles cerrados en 2 hrs 14 min
IBEX 35
10.715,90 -49,10 (-0,46%) Euro Stoxx 50
4.926,88 -9,69 (-0,20%) Dólar/Euro
1,0662 +0,0016 (+0,15%) Petróleo Brent
86,52 -0,59 (-0,68%) Oro
2.394,60 -3,40 (-0,14%) Bitcoin EUR
60.750,08 +2.348,28 (+4,02%)
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:380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00380000 | 2024-04-04 3:49PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 2,634 | 50.00% |
| TSLA240517C00380000 | 2024-04-11 9:34AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 2,383 | 50.00% |
| TSLA240621C00380000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 4,121 | 50.00% |
| TSLA240719C00380000 | 2024-04-18 11:37AM EDT | 2024-07-19 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1,293 | 25.00% |
| TSLA240816C00380000 | 2024-04-18 10:30AM EDT | 2024-08-16 | 0.24 | 0.00 | 0.00 | 0.00 | - | 50 | 554 | 25.00% |
| TSLA240920C00380000 | 2024-04-18 9:56AM EDT | 2024-09-20 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 2,525 | 25.00% |
| TSLA241115C00380000 | 2024-04-18 2:37PM EDT | 2024-11-15 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 25.00% |
| TSLA241220C00380000 | 2024-04-18 3:49PM EDT | 2024-12-20 | 1.00 | 0.00 | 0.00 | 0.00 | - | 13 | 256 | 25.00% |
| TSLA250117C00380000 | 2024-04-18 3:56PM EDT | 2025-01-17 | 1.25 | 0.00 | 0.00 | 0.00 | - | 29 | 11,944 | 25.00% |
| TSLA250321C00380000 | 2024-04-18 3:55PM EDT | 2025-03-21 | 1.99 | 0.00 | 0.00 | 0.00 | - | 106 | 271 | 25.00% |
| TSLA250620C00380000 | 2024-04-18 3:15PM EDT | 2025-06-20 | 3.50 | 0.00 | 0.00 | 0.00 | - | 11 | 1,796 | 12.50% |
| TSLA250919C00380000 | 2024-04-18 9:45AM EDT | 2025-09-19 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 12.50% |
| TSLA251219C00380000 | 2024-04-18 2:01PM EDT | 2025-12-19 | 7.10 | 0.00 | 0.00 | 0.00 | - | 5 | 2,287 | 12.50% |
| TSLA260116C00380000 | 2024-04-17 2:05PM EDT | 2026-01-16 | 8.95 | 0.00 | 0.00 | 0.00 | - | 8 | 598 | 12.50% |
| TSLA260618C00380000 | 2024-04-18 3:04PM EDT | 2026-06-18 | 11.85 | 0.00 | 0.00 | 0.00 | - | 16 | 1,902 | 12.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00380000 | 2023-12-07 1:18PM EDT | 2024-04-19 | 137.85 | 140.30 | 144.60 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240517P00380000 | 2024-01-31 10:30AM EDT | 2024-05-17 | 193.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00380000 | 2024-04-18 3:48PM EDT | 2024-06-21 | 229.70 | 0.00 | 0.00 | 0.00 | - | 210 | 57 | 0.00% |
| TSLA240719P00380000 | 2024-03-27 1:10PM EDT | 2024-07-19 | 199.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00380000 | 2024-01-09 1:48PM EDT | 2024-09-20 | 145.90 | 189.35 | 191.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00380000 | 2024-04-17 3:56PM EDT | 2025-01-17 | 224.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA250321P00380000 | 2024-03-25 9:42AM EDT | 2025-03-21 | 206.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA250620P00380000 | 2024-03-04 2:09PM EDT | 2025-06-20 | 192.30 | 209.20 | 214.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00380000 | 2024-02-15 11:05AM EDT | 2025-09-19 | 186.29 | 215.35 | 217.40 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA251219P00380000 | 2024-04-09 10:15AM EDT | 2025-12-19 | 201.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116P00380000 | 2024-04-09 10:08AM EDT | 2026-01-16 | 202.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618P00380000 | 2024-04-16 9:57AM EDT | 2026-06-18 | 225.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.