Mercados españoles abiertos en 5 hrs 55 min
S&P 500
5.048,42 -23,21 (-0,46%) Nasdaq
15.611,76 -100,99 (-0,64%) NIKKEI 225
37.598,78 -29,70 (-0,08%) Dólar/Euro
1,0730 -0,0003 (-0,03%) Petróleo Brent
89,33 +0,32 (+0,36%) Bitcoin EUR
59.930,09 -252,39 (-0,42%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:440.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00440000 | 2024-04-25 3:56PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 181 | 829 | 117.19% |
| TSLA240621C00440000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 1 | 741 | 81.64% |
| TSLA240719C00440000 | 2024-04-18 3:44PM EDT | 2024-07-19 | 0.09 | 0.11 | 0.12 | 0.00 | - | 4 | 300 | 73.93% |
| TSLA240816C00440000 | 2024-04-24 10:39AM EDT | 2024-08-16 | 0.19 | 0.23 | 0.27 | 0.00 | - | 12 | 475 | 69.87% |
| TSLA240920C00440000 | 2024-04-25 2:51PM EDT | 2024-09-20 | 0.32 | 0.36 | 0.41 | +0.06 | +23.08% | 1 | 1,367 | 64.40% |
| TSLA241220C00440000 | 2024-04-24 10:53AM EDT | 2024-12-20 | 0.77 | 1.00 | 1.11 | 0.00 | - | 40 | 240 | 58.48% |
| TSLA250117C00440000 | 2024-04-25 3:05PM EDT | 2025-01-17 | 1.25 | 1.26 | 1.47 | +0.27 | +27.55% | 6 | 1,876 | 57.69% |
| TSLA250620C00440000 | 2024-04-25 1:47PM EDT | 2025-06-20 | 3.20 | 3.50 | 3.85 | +0.39 | +13.88% | 374 | 522 | 55.34% |
| TSLA250919C00440000 | 2024-04-22 2:59PM EDT | 2025-09-19 | 2.85 | 5.25 | 5.85 | 0.00 | - | 1 | 462 | 55.05% |
| TSLA251219C00440000 | 2024-04-23 3:04PM EDT | 2025-12-19 | 4.25 | 7.70 | 8.05 | 0.00 | - | 2 | 2,775 | 55.36% |
| TSLA260116C00440000 | 2024-04-23 12:32PM EDT | 2026-01-16 | 7.83 | 8.50 | 8.85 | +2.83 | +56.60% | 1 | 1,744 | 55.54% |
| TSLA260618C00440000 | 2024-04-25 3:34PM EDT | 2026-06-18 | 13.15 | 13.10 | 13.45 | +5.48 | +71.45% | 7 | 1,257 | 56.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00440000 | 2023-11-15 11:53AM EDT | 2024-05-17 | 194.58 | 188.40 | 190.25 | 0.00 | - | 246 | 0 | 0.00% |
| TSLA240621P00440000 | 2023-09-08 10:07AM EDT | 2024-06-21 | 185.40 | 179.20 | 181.10 | 0.00 | - | 5 | 3 | 0.00% |
| TSLA240719P00440000 | 2024-02-07 10:34AM EDT | 2024-07-19 | 252.74 | 257.45 | 259.45 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00440000 | 2024-01-25 11:13AM EDT | 2024-09-20 | 252.32 | 247.10 | 248.90 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00440000 | 2024-03-07 10:55AM EDT | 2025-01-17 | 262.05 | 273.55 | 276.50 | 0.00 | - | 5 | 0 | 75.20% |
| TSLA250620P00440000 | 2023-12-14 12:11PM EDT | 2025-06-20 | 195.10 | 219.20 | 222.85 | 0.00 | - | 2 | 3 | 0.00% |
| TSLA250919P00440000 | 2024-02-09 4:56PM EDT | 2025-09-19 | 246.30 | 262.40 | 266.65 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA251219P00440000 | 2024-02-02 10:30AM EDT | 2025-12-19 | 255.31 | 232.00 | 242.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116P00440000 | 2024-01-26 4:45PM EDT | 2026-01-16 | 257.04 | 247.00 | 248.75 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA260618P00440000 | 2024-02-12 12:02PM EDT | 2026-06-18 | 248.85 | 266.55 | 269.05 | 0.00 | - | 300 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.