Mercados españoles cerrados
S&P 500
5.060,97 -9,58 (-0,19%) Nasdaq
15.669,99 -26,65 (-0,17%) NIKKEI 225
38.460,08 +907,92 (+2,42%) Dólar/Euro
1,0695 -0,0009 (-0,09%) Petróleo Brent
88,07 -0,35 (-0,40%) Bitcoin EUR
59.935,09 -2.539,10 (-4,06%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:02PM EDT. Mercado abierto.
Precio de ejercicio:40.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00040000 | 2024-01-22 4:59PM EDT | 2024-05-17 | 169.49 | 154.85 | 155.65 | 0.00 | - | - | 2 | 1,422.46% |
| TSLA240621C00040000 | 2022-08-18 3:22PM EDT | 2024-06-21 | 872.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA240816C00040000 | 2024-01-16 1:47PM EDT | 2024-08-16 | 181.36 | 160.10 | 163.10 | 0.00 | - | - | 3 | 0.00% |
| TSLA240920C00040000 | 2024-04-23 10:20AM EDT | 2024-09-20 | 106.80 | 122.00 | 122.80 | 0.00 | - | 1 | 122 | 143.63% |
| TSLA241018C00040000 | 2024-03-18 9:31AM EDT | 2024-10-18 | 130.55 | 114.90 | 117.40 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA250117C00040000 | 2024-04-22 11:43AM EDT | 2025-01-17 | 103.36 | 123.20 | 124.10 | 0.00 | - | 2 | 11,226 | 121.27% |
| TSLA250620C00040000 | 2024-04-19 12:08PM EDT | 2025-06-20 | 113.15 | 124.55 | 125.65 | 0.00 | - | 1 | 28 | 107.61% |
| TSLA250919C00040000 | 2024-04-23 10:11AM EDT | 2025-09-19 | 109.90 | 125.35 | 126.50 | 0.00 | - | 40 | 3 | 102.75% |
| TSLA251219C00040000 | 2024-04-04 12:42PM EDT | 2025-12-19 | 141.90 | 126.10 | 127.40 | 0.00 | - | 1 | 43 | 99.23% |
| TSLA260116C00040000 | 2024-04-22 9:45AM EDT | 2026-01-16 | 108.55 | 126.45 | 127.70 | 0.00 | - | 9 | 56 | 98.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00040000 | 2024-04-24 1:27PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 1,056 | 165.63% |
| TSLA240621P00040000 | 2022-08-08 9:58AM EDT | 2024-06-21 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 50.00% |
| TSLA240816P00040000 | 2024-04-23 3:55PM EDT | 2024-08-16 | 0.18 | 0.03 | 0.09 | 0.00 | - | 2 | 423 | 94.92% |
| TSLA240920P00040000 | 2024-04-24 1:48PM EDT | 2024-09-20 | 0.11 | 0.10 | 0.12 | -0.09 | -45.00% | 35 | 10,481 | 89.26% |
| TSLA241018P00040000 | 2024-04-23 2:29PM EDT | 2024-10-18 | 0.26 | 0.12 | 0.15 | 0.00 | - | 27 | 517 | 83.98% |
| TSLA250117P00040000 | 2024-04-24 11:47AM EDT | 2025-01-17 | 0.29 | 0.28 | 0.34 | -0.17 | -36.96% | 568 | 15,830 | 76.42% |
| TSLA250620P00040000 | 2024-04-24 12:25PM EDT | 2025-06-20 | 0.76 | 0.72 | 0.78 | -0.26 | -25.49% | 7 | 1,613 | 70.31% |
| TSLA250919P00040000 | 2024-04-24 12:31PM EDT | 2025-09-19 | 1.07 | 0.96 | 1.10 | -0.47 | -30.52% | 3 | 768 | 67.68% |
| TSLA251219P00040000 | 2024-04-24 10:02AM EDT | 2025-12-19 | 1.39 | 1.29 | 1.38 | -0.33 | -19.19% | 84 | 1,107 | 65.72% |
| TSLA260116P00040000 | 2024-04-24 1:45PM EDT | 2026-01-16 | 1.42 | 1.39 | 1.44 | -0.36 | -20.22% | 280 | 1,928 | 65.04% |
© 2024 Yahoo. Todos los derechos reservados.