Mercados españoles cerrados en 2 hrs 12 min
IBEX 35
11.021,90 -53,50 (-0,48%) Euro Stoxx 50
5.014,64 +6,47 (+0,13%) Dólar/Euro
1,0693 -0,0011 (-0,11%) Petróleo Brent
88,22 -0,20 (-0,23%) Oro
2.337,40 -4,70 (-0,20%) Bitcoin EUR
61.895,73 +48,75 (+0,08%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Precio de ejercicio:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00090000 | 2024-04-23 11:10AM EDT | 2024-05-03 | 55.48 | 0.00 | 0.00 | 0.00 | - | 28 | 33 | 0.00% |
| TSLA240517C00090000 | 2024-04-23 3:39PM EDT | 2024-05-17 | 55.55 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 0.00% |
| TSLA240531C00090000 | 2024-04-18 11:42AM EDT | 2024-05-31 | 61.38 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| TSLA240621C00090000 | 2024-04-22 11:28AM EDT | 2024-06-21 | 52.19 | 0.00 | 0.00 | 0.00 | - | 25 | 568 | 0.00% |
| TSLA240719C00090000 | 2024-04-23 3:53PM EDT | 2024-07-19 | 57.33 | 0.00 | 0.00 | 0.00 | - | 13 | 17 | 0.00% |
| TSLA240816C00090000 | 2024-04-19 11:33AM EDT | 2024-08-16 | 62.98 | 0.00 | 0.00 | 0.00 | - | 18 | 22 | 0.00% |
| TSLA240920C00090000 | 2024-04-23 12:29PM EDT | 2024-09-20 | 61.15 | 0.00 | 0.00 | 0.00 | - | 3 | 336 | 0.00% |
| TSLA241115C00090000 | 2024-04-16 10:56AM EDT | 2024-11-15 | 72.07 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| TSLA241220C00090000 | 2024-04-23 3:55PM EDT | 2024-12-20 | 62.47 | 0.00 | 0.00 | 0.00 | - | 20 | 34 | 0.00% |
| TSLA250117C00090000 | 2024-04-23 10:25AM EDT | 2025-01-17 | 63.50 | 0.00 | 0.00 | 0.00 | - | 12 | 880 | 0.00% |
| TSLA250321C00090000 | 2024-04-22 9:38AM EDT | 2025-03-21 | 63.40 | 0.00 | 0.00 | 0.00 | - | 10 | 81 | 0.00% |
| TSLA250620C00090000 | 2024-04-22 1:32PM EDT | 2025-06-20 | 66.11 | 0.00 | 0.00 | 0.00 | - | 2 | 3,605 | 0.00% |
| TSLA250919C00090000 | 2024-04-05 11:59AM EDT | 2025-09-19 | 89.42 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| TSLA251219C00090000 | 2024-04-22 2:31PM EDT | 2025-12-19 | 71.00 | 0.00 | 0.00 | 0.00 | - | 1,110 | 8,773 | 0.00% |
| TSLA260116C00090000 | 2024-04-23 11:02AM EDT | 2026-01-16 | 73.20 | 0.00 | 0.00 | 0.00 | - | 9 | 62 | 0.00% |
| TSLA260618C00090000 | 2024-04-23 10:39AM EDT | 2026-06-18 | 78.03 | 0.00 | 0.00 | 0.00 | - | 6 | 298 | 0.00% |
| TSLA261218C00090000 | 2024-04-23 9:34AM EDT | 2026-12-18 | 78.45 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00090000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7,412 | 10,371 | 50.00% |
| TSLA240503P00090000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,321 | 1,082 | 50.00% |
| TSLA240510P00090000 | 2024-04-23 3:59PM EDT | 2024-05-10 | 0.28 | 0.00 | 0.00 | 0.00 | - | 145 | 1,136 | 50.00% |
| TSLA240517P00090000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1,852 | 3,633 | 50.00% |
| TSLA240524P00090000 | 2024-04-23 3:56PM EDT | 2024-05-24 | 0.45 | 0.00 | 0.00 | 0.00 | - | 198 | 253 | 25.00% |
| TSLA240531P00090000 | 2024-04-23 3:47PM EDT | 2024-05-31 | 0.77 | 0.00 | 0.00 | 0.00 | - | 96 | 433 | 25.00% |
| TSLA240621P00090000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 0.82 | 0.00 | 0.00 | 0.00 | - | 929 | 8,441 | 25.00% |
| TSLA240719P00090000 | 2024-04-23 3:57PM EDT | 2024-07-19 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1,399 | 1,274 | 25.00% |
| TSLA240816P00090000 | 2024-04-23 3:46PM EDT | 2024-08-16 | 1.81 | 0.00 | 0.00 | 0.00 | - | 2,305 | 13,949 | 12.50% |
| TSLA240920P00090000 | 2024-04-23 3:59PM EDT | 2024-09-20 | 2.40 | 0.00 | 0.00 | 0.00 | - | 253 | 26,498 | 12.50% |
| TSLA241018P00090000 | 2024-04-23 3:03PM EDT | 2024-10-18 | 2.90 | 0.00 | 0.00 | 0.00 | - | 412 | 6,080 | 12.50% |
| TSLA241115P00090000 | 2024-04-23 3:13PM EDT | 2024-11-15 | 3.70 | 0.00 | 0.00 | 0.00 | - | 796 | 2,211 | 12.50% |
| TSLA241220P00090000 | 2024-04-23 3:52PM EDT | 2024-12-20 | 4.32 | 0.00 | 0.00 | 0.00 | - | 25 | 1,134 | 12.50% |
| TSLA250117P00090000 | 2024-04-23 3:59PM EDT | 2025-01-17 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2,675 | 10,023 | 12.50% |
| TSLA250321P00090000 | 2024-04-23 3:38PM EDT | 2025-03-21 | 6.03 | 0.00 | 0.00 | 0.00 | - | 15 | 635 | 12.50% |
| TSLA250620P00090000 | 2024-04-23 1:57PM EDT | 2025-06-20 | 7.50 | 0.00 | 0.00 | 0.00 | - | 46 | 1,084 | 12.50% |
| TSLA250919P00090000 | 2024-04-23 1:38PM EDT | 2025-09-19 | 8.80 | 0.00 | 0.00 | 0.00 | - | 50 | 403 | 6.25% |
| TSLA251219P00090000 | 2024-04-23 3:54PM EDT | 2025-12-19 | 10.45 | 0.00 | 0.00 | 0.00 | - | 2 | 684 | 6.25% |
| TSLA260116P00090000 | 2024-04-23 3:58PM EDT | 2026-01-16 | 10.55 | 0.00 | 0.00 | 0.00 | - | 102 | 1,063 | 6.25% |
| TSLA260618P00090000 | 2024-04-23 3:46PM EDT | 2026-06-18 | 12.55 | 0.00 | 0.00 | 0.00 | - | 2 | 483 | 6.25% |
| TSLA261218P00090000 | 2024-04-23 1:57PM EDT | 2026-12-18 | 14.75 | 0.00 | 0.00 | 0.00 | - | 27 | 75 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.