Mercados españoles abiertos en 3 hrs 43 min
S&P 500
5.048,42 -23,21 (-0,46%) Nasdaq
15.611,76 -100,99 (-0,64%) NIKKEI 225
37.780,35 +151,87 (+0,40%) Dólar/Euro
1,0726 -0,0007 (-0,06%) Petróleo Brent
89,31 +0,30 (+0,34%) Bitcoin EUR
60.069,63 +252,43 (+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:480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00480000 | 2024-04-25 12:24PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7,361 | 121.88% |
| TSLA240621C00480000 | 2024-04-25 3:23PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.05 | +0.02 | +100.00% | 212 | 2,753 | 87.11% |
| TSLA240719C00480000 | 2024-04-25 10:03AM EDT | 2024-07-19 | 0.05 | 0.08 | 0.11 | -0.06 | -54.55% | 1 | 594 | 78.13% |
| TSLA240920C00480000 | 2024-04-17 1:08PM EDT | 2024-09-20 | 0.21 | 0.28 | 0.33 | 0.00 | - | 6 | 1,150 | 67.24% |
| TSLA250117C00480000 | 2024-04-25 3:49PM EDT | 2025-01-17 | 1.00 | 0.95 | 1.11 | +0.31 | +44.93% | 13 | 5,743 | 59.01% |
| TSLA250620C00480000 | 2024-04-25 11:44AM EDT | 2025-06-20 | 2.51 | 2.74 | 3.00 | +0.29 | +13.06% | 2 | 815 | 56.02% |
| TSLA250919C00480000 | 2024-04-25 3:31PM EDT | 2025-09-19 | 4.37 | 4.25 | 4.65 | +1.12 | +34.46% | 31 | 2,464 | 55.56% |
| TSLA251219C00480000 | 2024-04-24 3:17PM EDT | 2025-12-19 | 5.15 | 6.25 | 6.60 | 0.00 | - | 3 | 1,675 | 55.67% |
| TSLA260116C00480000 | 2024-04-25 11:26AM EDT | 2026-01-16 | 6.38 | 6.95 | 7.25 | +0.68 | +11.93% | 4 | 1,200 | 55.76% |
| TSLA260618C00480000 | 2024-04-25 3:35PM EDT | 2026-06-18 | 11.24 | 11.00 | 11.30 | +2.56 | +29.49% | 220 | 3,728 | 56.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00480000 | 2024-02-07 10:35AM EDT | 2024-05-17 | 292.20 | 297.50 | 299.40 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00480000 | 2023-10-04 3:26PM EDT | 2024-06-21 | 219.54 | 255.50 | 265.00 | 0.00 | - | 22 | 0 | 0.00% |
| TSLA240719P00480000 | 2023-12-28 10:31AM EDT | 2024-07-19 | 212.95 | 295.35 | 297.75 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00480000 | 2024-01-25 11:11AM EDT | 2024-09-20 | 292.41 | 287.10 | 288.85 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00480000 | 2024-04-17 3:53PM EDT | 2025-01-17 | 323.56 | 308.20 | 311.15 | 0.00 | - | 2 | 1 | 61.67% |
| TSLA250620P00480000 | 2023-10-19 10:51AM EDT | 2025-06-20 | 258.65 | 242.95 | 247.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00480000 | 2024-03-27 1:53PM EDT | 2025-09-19 | 300.17 | 305.65 | 313.60 | 0.00 | - | 30 | 0 | 53.87% |
| TSLA251219P00480000 | 2024-03-27 1:32PM EDT | 2025-12-19 | 299.95 | 306.95 | 312.30 | 0.00 | - | 10 | 0 | 45.80% |
| TSLA260116P00480000 | 2024-04-18 2:59PM EDT | 2026-01-16 | 329.54 | 307.85 | 311.45 | 0.00 | - | 3 | 2 | 41.66% |
| TSLA260618P00480000 | 2024-04-18 2:54PM EDT | 2026-06-18 | 329.38 | 307.80 | 311.50 | 0.00 | - | 4 | 2 | 37.63% |
© 2024 Yahoo. Todos los derechos reservados.