Mercados españoles abiertos en 6 hrs 42 min
S&P 500
5.011,12 -11,09 (-0,22%) Nasdaq
15.601,50 -81,87 (-0,52%) NIKKEI 225
38.079,70 0,00 (0,00%) Dólar/Euro
1,0641 -0,0006 (-0,05%) Petróleo Brent
87,03 -0,08 (-0,09%) Bitcoin EUR
59.244,91 +1.824,42 (+3,18%)
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:460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00460000 | 2024-04-18 3:57PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 122 | 633 | 612.50% |
| TSLA240517C00460000 | 2024-04-15 10:21AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 150 | 722 | 118.75% |
| TSLA240621C00460000 | 2024-04-18 12:37PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.05 | -0.10 | -76.92% | 100 | 376 | 88.67% |
| TSLA240719C00460000 | 2024-04-18 2:55PM EDT | 2024-07-19 | 0.08 | 0.05 | 0.10 | 0.00 | - | 1 | 113 | 79.30% |
| TSLA240816C00460000 | 2024-04-18 10:52AM EDT | 2024-08-16 | 0.14 | 0.11 | 0.14 | -0.10 | -41.67% | 3 | 1,220 | 73.14% |
| TSLA240920C00460000 | 2024-04-17 1:39PM EDT | 2024-09-20 | 0.24 | 0.18 | 0.22 | 0.00 | - | 1 | 485 | 67.68% |
| TSLA241220C00460000 | 2024-04-18 11:24AM EDT | 2024-12-20 | 0.56 | 0.49 | 0.57 | -0.04 | -6.67% | 13 | 959 | 60.52% |
| TSLA250117C00460000 | 2024-04-18 12:34PM EDT | 2025-01-17 | 0.66 | 0.63 | 0.74 | -0.09 | -12.00% | 2 | 5,817 | 59.40% |
| TSLA250620C00460000 | 2024-04-16 1:52PM EDT | 2025-06-20 | 2.15 | 1.82 | 2.02 | 0.00 | - | 9 | 679 | 55.90% |
| TSLA250919C00460000 | 2024-04-18 10:26AM EDT | 2025-09-19 | 3.05 | 2.83 | 3.25 | -0.45 | -12.86% | 1 | 185 | 55.30% |
| TSLA251219C00460000 | 2024-04-18 2:45PM EDT | 2025-12-19 | 4.53 | 4.20 | 4.55 | -0.47 | -9.40% | 9 | 1,356 | 54.99% |
| TSLA260116C00460000 | 2024-04-18 11:54AM EDT | 2026-01-16 | 4.80 | 4.70 | 5.00 | -0.70 | -12.73% | 8 | 1,568 | 55.00% |
| TSLA260618C00460000 | 2024-04-18 1:47PM EDT | 2026-06-18 | 7.60 | 7.60 | 7.90 | -0.85 | -10.06% | 2 | 799 | 55.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00460000 | 2024-02-23 10:46AM EDT | 2024-05-17 | 263.40 | 288.65 | 289.65 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00460000 | 2023-11-30 10:40AM EDT | 2024-06-21 | 219.30 | 209.20 | 213.60 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00460000 | 2024-04-16 3:57PM EDT | 2024-09-20 | 302.69 | 308.10 | 311.90 | 0.00 | - | 1 | 0 | 92.29% |
| TSLA250117P00460000 | 2024-04-17 3:54PM EDT | 2025-01-17 | 309.49 | 308.60 | 311.45 | +5.77 | +1.90% | 1 | 0 | 66.32% |
| TSLA250620P00460000 | 2023-12-14 11:45AM EDT | 2025-06-20 | 212.65 | 238.65 | 243.55 | 0.00 | - | 141 | 0 | 0.00% |
| TSLA251219P00460000 | 2024-01-17 3:33PM EDT | 2025-12-19 | 244.75 | 257.50 | 261.95 | 0.00 | - | 730 | 0 | 0.00% |
| TSLA260116P00460000 | 2024-01-18 4:30PM EDT | 2026-01-16 | 247.15 | 257.45 | 262.00 | 0.00 | - | 292 | 0 | 0.00% |
| TSLA260618P00460000 | 2024-03-04 2:45PM EDT | 2026-06-18 | 272.77 | 288.80 | 294.35 | 0.00 | - | 9 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.