Mercados españoles cerrados
S&P 500
5.010,36 -11,85 (-0,24%) Nasdaq
15.623,60 -59,77 (-0,38%) NIKKEI 225
38.079,70 +117,90 (+0,31%) Dólar/Euro
1,0648 -0,0026 (-0,24%) Petróleo Brent
87,39 +0,10 (+0,11%) Bitcoin EUR
59.516,05 +2.520,63 (+4,42%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:28PM EDT. Mercado abierto.
Precio de ejercicio:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00160000 | 2024-04-18 1:13PM EDT | 2024-04-19 | 0.07 | 0.06 | 0.07 | -0.84 | -92.31% | 60,923 | 39,542 | 45.51% |
| TSLA240426C00160000 | 2024-04-18 1:13PM EDT | 2024-04-26 | 3.40 | 3.30 | 3.40 | -2.05 | -37.96% | 11,826 | 8,260 | 73.34% |
| TSLA240503C00160000 | 2024-04-18 1:11PM EDT | 2024-05-03 | 4.53 | 4.50 | 4.60 | -2.02 | -30.98% | 1,607 | 1,177 | 65.47% |
| TSLA240510C00160000 | 2024-04-18 1:12PM EDT | 2024-05-10 | 5.49 | 5.40 | 5.55 | -2.16 | -28.57% | 633 | 643 | 61.13% |
| TSLA240517C00160000 | 2024-04-18 1:13PM EDT | 2024-05-17 | 6.45 | 6.35 | 6.45 | -2.12 | -24.74% | 2,605 | 6,836 | 59.16% |
| TSLA240524C00160000 | 2024-04-18 1:06PM EDT | 2024-05-24 | 7.30 | 7.15 | 7.35 | -2.20 | -23.16% | 237 | 335 | 57.86% |
| TSLA240531C00160000 | 2024-04-18 1:08PM EDT | 2024-05-31 | 7.95 | 7.85 | 8.00 | -2.40 | -23.19% | 255 | 323 | 56.38% |
| TSLA240621C00160000 | 2024-04-18 1:13PM EDT | 2024-06-21 | 9.95 | 9.95 | 10.05 | -2.43 | -19.55% | 3,078 | 4,150 | 54.72% |
| TSLA240719C00160000 | 2024-04-18 1:06PM EDT | 2024-07-19 | 12.80 | 12.70 | 12.80 | -3.15 | -19.75% | 629 | 3,971 | 54.88% |
| TSLA240816C00160000 | 2024-04-18 1:13PM EDT | 2024-08-16 | 15.50 | 15.50 | 15.60 | -2.50 | -13.84% | 497 | 6,669 | 56.23% |
| TSLA240920C00160000 | 2024-04-18 1:11PM EDT | 2024-09-20 | 17.85 | 17.80 | 17.95 | -3.15 | -15.00% | 314 | 1,462 | 55.44% |
| TSLA241018C00160000 | 2024-04-18 12:53PM EDT | 2024-10-18 | 19.45 | 19.75 | 19.90 | -3.34 | -14.66% | 73 | 1,527 | 55.63% |
| TSLA241115C00160000 | 2024-04-18 1:11PM EDT | 2024-11-15 | 22.15 | 22.10 | 22.35 | -3.20 | -12.80% | 59 | 357 | 57.08% |
| TSLA241220C00160000 | 2024-04-18 11:51AM EDT | 2024-12-20 | 24.00 | 23.95 | 24.15 | -3.00 | -11.11% | 19 | 626 | 56.59% |
| TSLA250117C00160000 | 2024-04-18 12:29PM EDT | 2025-01-17 | 25.60 | 25.50 | 25.70 | -2.90 | -10.18% | 84 | 13,270 | 56.63% |
| TSLA250321C00160000 | 2024-04-18 11:40AM EDT | 2025-03-21 | 29.00 | 28.85 | 29.05 | -4.60 | -13.69% | 96 | 642 | 56.93% |
| TSLA250620C00160000 | 2024-04-18 1:01PM EDT | 2025-06-20 | 33.45 | 33.40 | 33.60 | -3.17 | -8.66% | 133 | 2,041 | 57.65% |
| TSLA250919C00160000 | 2024-04-18 11:56AM EDT | 2025-09-19 | 37.80 | 37.25 | 37.85 | -3.10 | -7.58% | 3 | 176 | 58.18% |
| TSLA251219C00160000 | 2024-04-18 1:08PM EDT | 2025-12-19 | 41.52 | 41.15 | 41.65 | -4.23 | -9.25% | 35 | 669 | 58.82% |
| TSLA260116C00160000 | 2024-04-18 12:14PM EDT | 2026-01-16 | 42.37 | 42.30 | 42.70 | -3.63 | -7.89% | 74 | 1,623 | 58.97% |
| TSLA260618C00160000 | 2024-04-18 1:12PM EDT | 2026-06-18 | 47.95 | 47.70 | 48.15 | -4.20 | -8.05% | 22 | 903 | 59.47% |
| TSLA261218C00160000 | 2024-04-18 12:44PM EDT | 2026-12-18 | 53.70 | 53.15 | 54.45 | -4.10 | -7.09% | 56 | 375 | 60.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00160000 | 2024-04-18 1:12PM EDT | 2024-04-19 | 9.75 | 9.55 | 9.75 | +4.35 | +80.56% | 9,908 | 30,825 | 57.03% |
| TSLA240426P00160000 | 2024-04-18 1:12PM EDT | 2024-04-26 | 12.80 | 12.80 | 12.95 | +2.90 | +29.29% | 2,888 | 17,853 | 73.19% |
| TSLA240503P00160000 | 2024-04-18 1:10PM EDT | 2024-05-03 | 13.72 | 13.85 | 14.00 | +2.97 | +27.63% | 387 | 2,941 | 64.08% |
| TSLA240510P00160000 | 2024-04-18 1:06PM EDT | 2024-05-10 | 14.62 | 14.50 | 14.65 | +3.12 | +27.13% | 142 | 998 | 58.06% |
| TSLA240517P00160000 | 2024-04-18 1:11PM EDT | 2024-05-17 | 15.47 | 15.30 | 15.50 | +2.97 | +23.76% | 3,131 | 30,862 | 55.90% |
| TSLA240524P00160000 | 2024-04-18 12:44PM EDT | 2024-05-24 | 16.25 | 15.90 | 16.25 | +3.25 | +25.00% | 144 | 708 | 54.02% |
| TSLA240531P00160000 | 2024-04-18 12:20PM EDT | 2024-05-31 | 16.80 | 16.25 | 16.90 | +3.35 | +24.91% | 36 | 282 | 52.01% |
| TSLA240621P00160000 | 2024-04-18 1:08PM EDT | 2024-06-21 | 18.29 | 18.05 | 18.20 | +2.94 | +19.35% | 253 | 25,847 | 49.37% |
| TSLA240719P00160000 | 2024-04-18 1:11PM EDT | 2024-07-19 | 20.35 | 20.30 | 20.45 | +2.94 | +16.89% | 103 | 8,824 | 48.79% |
| TSLA240816P00160000 | 2024-04-18 12:34PM EDT | 2024-08-16 | 22.75 | 22.40 | 22.55 | +3.32 | +17.09% | 90 | 15,209 | 48.89% |
| TSLA240920P00160000 | 2024-04-18 12:42PM EDT | 2024-09-20 | 24.05 | 23.95 | 24.10 | +2.95 | +13.98% | 71 | 16,218 | 47.02% |
| TSLA241018P00160000 | 2024-04-18 11:52AM EDT | 2024-10-18 | 25.50 | 25.35 | 25.55 | +2.85 | +12.58% | 35 | 4,584 | 46.70% |
| TSLA241115P00160000 | 2024-04-18 11:04AM EDT | 2024-11-15 | 26.60 | 26.90 | 27.15 | +2.35 | +9.69% | 6 | 4,689 | 47.00% |
| TSLA241220P00160000 | 2024-04-18 12:35PM EDT | 2024-12-20 | 28.60 | 28.20 | 28.40 | +2.89 | +11.24% | 25 | 3,410 | 46.08% |
| TSLA250117P00160000 | 2024-04-18 11:05AM EDT | 2025-01-17 | 28.96 | 29.20 | 29.40 | +2.34 | +8.79% | 95 | 20,544 | 45.59% |
| TSLA250321P00160000 | 2024-04-18 11:24AM EDT | 2025-03-21 | 30.91 | 31.30 | 31.55 | +2.26 | +7.89% | 98 | 18,178 | 44.86% |
| TSLA250620P00160000 | 2024-04-18 1:10PM EDT | 2025-06-20 | 34.11 | 34.05 | 34.30 | +2.33 | +7.33% | 112 | 6,829 | 44.06% |
| TSLA250919P00160000 | 2024-04-18 9:37AM EDT | 2025-09-19 | 36.50 | 36.35 | 36.75 | +2.00 | +5.80% | 1 | 2,850 | 43.47% |
| TSLA251219P00160000 | 2024-04-18 12:25PM EDT | 2025-12-19 | 38.92 | 38.50 | 39.05 | +2.52 | +6.92% | 5 | 10,157 | 43.11% |
| TSLA260116P00160000 | 2024-04-18 12:20PM EDT | 2026-01-16 | 39.38 | 39.10 | 39.45 | +2.08 | +5.58% | 6 | 6,611 | 42.66% |
| TSLA260618P00160000 | 2024-04-18 1:09PM EDT | 2026-06-18 | 42.29 | 42.15 | 42.45 | +1.97 | +4.89% | 83 | 3,948 | 41.78% |
| TSLA261218P00160000 | 2024-04-18 12:57PM EDT | 2026-12-18 | 45.24 | 45.10 | 45.85 | +1.09 | +2.47% | 15 | 1,184 | 41.22% |
© 2024 Yahoo. Todos los derechos reservados.