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
60.151,13 +553,70 (+0,93%)
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:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00055000 | 2024-04-19 12:28PM EDT | 2024-04-19 | 93.20 | 90.35 | 93.70 | -2.95 | -3.07% | 1 | 4 | 1,250.39% |
| TSLA240517C00055000 | 2024-04-08 3:55PM EDT | 2024-05-17 | 118.35 | 92.00 | 92.65 | 0.00 | - | 15 | 24 | 166.80% |
| TSLA240621C00055000 | 2024-03-05 4:46PM EDT | 2024-06-21 | 126.36 | 116.35 | 117.30 | 0.00 | - | 30 | 42 | 436.39% |
| TSLA240719C00055000 | 2024-03-20 11:05AM EDT | 2024-07-19 | 119.26 | 92.65 | 93.55 | 0.00 | - | - | 1 | 118.21% |
| TSLA240816C00055000 | 2024-03-20 11:05AM EDT | 2024-08-16 | 119.59 | 92.60 | 94.30 | 0.00 | - | 1 | 2 | 110.01% |
| TSLA240920C00055000 | 2024-04-16 12:57PM EDT | 2024-09-20 | 104.44 | 93.35 | 94.45 | 0.00 | - | 1 | 32 | 103.13% |
| TSLA241115C00055000 | 2024-01-31 10:30AM EDT | 2024-11-15 | 135.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA250117C00055000 | 2024-04-15 3:15PM EDT | 2025-01-17 | 110.45 | 95.00 | 96.40 | 0.00 | - | 1 | 1,269 | 92.69% |
| TSLA250321C00055000 | 2024-04-09 11:46AM EDT | 2025-03-21 | 123.80 | 95.90 | 97.45 | 0.00 | - | 1 | 4 | 89.77% |
| TSLA250620C00055000 | 2024-04-17 10:10AM EDT | 2025-06-20 | 104.85 | 96.85 | 99.25 | 0.00 | - | 1 | 11 | 86.77% |
| TSLA250919C00055000 | 2024-04-04 9:47AM EDT | 2025-09-19 | 119.82 | 97.95 | 100.75 | 0.00 | - | 2 | 1 | 84.49% |
| TSLA251219C00055000 | 2024-04-11 11:09AM EDT | 2025-12-19 | 122.68 | 99.45 | 101.70 | 0.00 | - | 2 | 50 | 82.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00055000 | 2024-04-01 11:39AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 833 | 587.50% |
| TSLA240517P00055000 | 2024-04-19 3:20PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.08 | +0.01 | +33.33% | 83 | 1,617 | 132.81% |
| TSLA240621P00055000 | 2024-04-19 3:20PM EDT | 2024-06-21 | 0.12 | 0.02 | 0.20 | +0.03 | +33.33% | 11 | 2,786 | 99.22% |
| TSLA240719P00055000 | 2024-04-19 2:48PM EDT | 2024-07-19 | 0.22 | 0.09 | 0.38 | +0.05 | +29.41% | 4 | 61 | 91.60% |
| TSLA240816P00055000 | 2024-04-19 3:28PM EDT | 2024-08-16 | 0.35 | 0.33 | 0.36 | +0.07 | +25.00% | 15 | 164 | 84.96% |
| TSLA240920P00055000 | 2024-04-19 12:22PM EDT | 2024-09-20 | 0.44 | 0.45 | 0.50 | +0.04 | +10.00% | 140 | 425 | 78.71% |
| TSLA241018P00055000 | 2024-04-19 10:31AM EDT | 2024-10-18 | 0.60 | 0.59 | 0.63 | +0.20 | +50.00% | 10 | 10 | 75.64% |
| TSLA241115P00055000 | 2024-04-19 10:02AM EDT | 2024-11-15 | 0.74 | 0.77 | 0.85 | +0.16 | +27.59% | 1 | 388 | 74.22% |
| TSLA250117P00055000 | 2024-04-19 12:44PM EDT | 2025-01-17 | 1.23 | 1.12 | 1.22 | +0.19 | +18.27% | 13 | 3,938 | 70.07% |
| TSLA250321P00055000 | 2024-04-19 2:37PM EDT | 2025-03-21 | 1.54 | 1.53 | 1.66 | +0.05 | +3.36% | 4 | 197 | 67.60% |
| TSLA250620P00055000 | 2024-04-15 3:50PM EDT | 2025-06-20 | 1.66 | 2.10 | 2.29 | 0.00 | - | 1 | 445 | 64.71% |
| TSLA250919P00055000 | 2024-04-19 9:32AM EDT | 2025-09-19 | 2.63 | 2.58 | 2.93 | +0.18 | +7.35% | 2 | 77 | 62.31% |
| TSLA251219P00055000 | 2024-04-19 12:29PM EDT | 2025-12-19 | 3.25 | 3.20 | 3.45 | +0.90 | +38.30% | 2 | 306 | 60.51% |
© 2024 Yahoo. Todos los derechos reservados.