Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
59.820,72 -838,16 (-1,38%)
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:450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00450000 | 2024-04-16 11:40AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 1,152 | 121.88% |
| TSLA240621C00450000 | 2024-04-19 11:28AM EDT | 2024-06-21 | 0.04 | 0.01 | 0.17 | +0.02 | +100.00% | 3 | 4,831 | 97.66% |
| TSLA240719C00450000 | 2024-04-18 3:51PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.23 | 0.00 | - | 3 | 3,537 | 83.20% |
| TSLA240816C00450000 | 2024-04-19 3:06PM EDT | 2024-08-16 | 0.12 | 0.11 | 0.25 | -0.03 | -20.00% | 2 | 327 | 76.37% |
| TSLA240920C00450000 | 2024-04-19 3:15PM EDT | 2024-09-20 | 0.19 | 0.18 | 0.22 | -0.04 | -17.39% | 23 | 1,925 | 67.92% |
| TSLA241220C00450000 | 2024-04-19 3:58PM EDT | 2024-12-20 | 0.54 | 0.49 | 0.58 | -0.02 | -3.57% | 12 | 490 | 60.79% |
| TSLA250117C00450000 | 2024-04-19 3:07PM EDT | 2025-01-17 | 0.68 | 0.66 | 0.73 | -0.05 | -6.85% | 62 | 5,908 | 59.69% |
| TSLA250620C00450000 | 2024-04-19 3:56PM EDT | 2025-06-20 | 1.92 | 1.88 | 2.03 | -0.13 | -6.34% | 1 | 2,157 | 56.24% |
| TSLA250919C00450000 | 2024-04-17 3:01PM EDT | 2025-09-19 | 3.68 | 2.87 | 3.15 | 0.00 | - | 3 | 463 | 55.36% |
| TSLA251219C00450000 | 2024-04-19 11:06AM EDT | 2025-12-19 | 4.50 | 4.30 | 4.55 | -0.10 | -2.17% | 16 | 1,429 | 55.32% |
| TSLA260116C00450000 | 2024-04-19 1:01PM EDT | 2026-01-16 | 5.05 | 4.80 | 5.00 | +0.04 | +0.80% | 6 | 2,203 | 55.33% |
| TSLA260618C00450000 | 2024-04-19 3:42PM EDT | 2026-06-18 | 7.70 | 7.65 | 7.90 | -0.45 | -5.52% | 65 | 1,817 | 55.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00450000 | 2023-12-14 12:53PM EDT | 2024-06-21 | 198.20 | 230.30 | 231.90 | 0.00 | - | 40 | 0 | 0.00% |
| TSLA240920P00450000 | 2024-04-19 3:54PM EDT | 2024-09-20 | 303.00 | 301.75 | 304.00 | +9.08 | +3.09% | 2 | 1 | 84.72% |
| TSLA241220P00450000 | 2024-02-05 1:17PM EDT | 2024-12-20 | 270.43 | 272.15 | 273.75 | 0.00 | - | - | 0 | 0.00% |
| TSLA250117P00450000 | 2024-04-18 3:53PM EDT | 2025-01-17 | 299.47 | 301.65 | 304.15 | 0.00 | - | 1 | 1 | 65.09% |
| TSLA250620P00450000 | 2024-02-07 4:02PM EDT | 2025-06-20 | 260.15 | 272.30 | 276.85 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00450000 | 2024-01-31 10:35AM EDT | 2025-09-19 | 261.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA251219P00450000 | 2024-01-16 12:24PM EDT | 2025-12-19 | 228.43 | 246.75 | 251.60 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116P00450000 | 2024-04-19 11:18AM EDT | 2026-01-16 | 300.19 | 301.25 | 304.70 | +48.09 | +19.08% | 1 | 0 | 45.50% |
| TSLA260618P00450000 | 2024-03-22 10:05AM EDT | 2026-06-18 | 280.70 | 301.25 | 304.75 | 0.00 | - | 1 | 0 | 41.13% |
© 2024 Yahoo. Todos los derechos reservados.