Mercados españoles cerrados en 5 hrs 6 min
IBEX 35
11.039,60 +149,40 (+1,37%) Euro Stoxx 50
4.978,87 +42,02 (+0,85%) Dólar/Euro
1,0663 +0,0007 (+0,06%) Petróleo Brent
87,05 +0,05 (+0,06%) Oro
2.312,40 -34,00 (-1,45%) Bitcoin EUR
62.041,56 +56,49 (+0,09%)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00165000 | 2024-04-22 3:59PM EDT | 2024-04-26 | 0.81 | 0.00 | 0.00 | 0.00 | - | 17,083 | 0 | 25.00% |
| TSLA240503C00165000 | 2024-04-22 3:59PM EDT | 2024-05-03 | 1.51 | 0.00 | 0.00 | 0.00 | - | 2,829 | 0 | 25.00% |
| TSLA240510C00165000 | 2024-04-22 3:56PM EDT | 2024-05-10 | 2.12 | 0.00 | 0.00 | 0.00 | - | 458 | 0 | 12.50% |
| TSLA240517C00165000 | 2024-04-22 3:59PM EDT | 2024-05-17 | 2.73 | 0.00 | 0.00 | 0.00 | - | 2,411 | 0 | 12.50% |
| TSLA240524C00165000 | 2024-04-22 3:54PM EDT | 2024-05-24 | 3.29 | 0.00 | 0.00 | 0.00 | - | 477 | 0 | 12.50% |
| TSLA240531C00165000 | 2024-04-22 3:59PM EDT | 2024-05-31 | 3.70 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 12.50% |
| TSLA240621C00165000 | 2024-04-22 3:59PM EDT | 2024-06-21 | 5.40 | 0.00 | 0.00 | 0.00 | - | 484 | 0 | 6.25% |
| TSLA240719C00165000 | 2024-04-22 3:59PM EDT | 2024-07-19 | 7.65 | 0.00 | 0.00 | 0.00 | - | 399 | 0 | 6.25% |
| TSLA240816C00165000 | 2024-04-22 3:59PM EDT | 2024-08-16 | 10.07 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 6.25% |
| TSLA240920C00165000 | 2024-04-22 3:43PM EDT | 2024-09-20 | 12.05 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 6.25% |
| TSLA241018C00165000 | 2024-04-22 1:48PM EDT | 2024-10-18 | 14.25 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| TSLA241115C00165000 | 2024-04-22 3:16PM EDT | 2024-11-15 | 16.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| TSLA241220C00165000 | 2024-04-22 3:13PM EDT | 2024-12-20 | 18.10 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 3.13% |
| TSLA250117C00165000 | 2024-04-22 3:48PM EDT | 2025-01-17 | 19.30 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 3.13% |
| TSLA250321C00165000 | 2024-04-22 3:33PM EDT | 2025-03-21 | 22.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| TSLA250620C00165000 | 2024-04-22 3:41PM EDT | 2025-06-20 | 27.01 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| TSLA250919C00165000 | 2024-04-22 1:30PM EDT | 2025-09-19 | 31.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TSLA251219C00165000 | 2024-04-22 2:47PM EDT | 2025-12-19 | 34.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| TSLA260116C00165000 | 2024-04-22 3:39PM EDT | 2026-01-16 | 35.92 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| TSLA260618C00165000 | 2024-04-22 1:23PM EDT | 2026-06-18 | 41.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| TSLA261218C00165000 | 2024-04-22 3:52PM EDT | 2026-12-18 | 46.85 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00165000 | 2024-04-22 3:57PM EDT | 2024-04-26 | 23.55 | 0.00 | 0.00 | 0.00 | - | 1,938 | 0 | 0.00% |
| TSLA240503P00165000 | 2024-04-22 3:55PM EDT | 2024-05-03 | 24.38 | 0.00 | 0.00 | 0.00 | - | 1,856 | 0 | 0.00% |
| TSLA240510P00165000 | 2024-04-22 3:39PM EDT | 2024-05-10 | 24.74 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| TSLA240517P00165000 | 2024-04-22 3:58PM EDT | 2024-05-17 | 25.30 | 0.00 | 0.00 | 0.00 | - | 905 | 0 | 0.00% |
| TSLA240524P00165000 | 2024-04-22 3:51PM EDT | 2024-05-24 | 25.52 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TSLA240531P00165000 | 2024-04-22 3:41PM EDT | 2024-05-31 | 26.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TSLA240621P00165000 | 2024-04-22 3:59PM EDT | 2024-06-21 | 27.16 | 0.00 | 0.00 | 0.00 | - | 991 | 0 | 0.00% |
| TSLA240719P00165000 | 2024-04-22 3:34PM EDT | 2024-07-19 | 28.65 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| TSLA240816P00165000 | 2024-04-22 3:41PM EDT | 2024-08-16 | 30.55 | 0.00 | 0.00 | 0.00 | - | 737 | 0 | 0.00% |
| TSLA240920P00165000 | 2024-04-22 3:32PM EDT | 2024-09-20 | 31.55 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| TSLA241018P00165000 | 2024-04-22 1:53PM EDT | 2024-10-18 | 32.57 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA241115P00165000 | 2024-04-22 3:51PM EDT | 2024-11-15 | 34.57 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA241220P00165000 | 2024-04-22 12:57PM EDT | 2024-12-20 | 35.74 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TSLA250117P00165000 | 2024-04-22 3:44PM EDT | 2025-01-17 | 36.55 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TSLA250321P00165000 | 2024-04-22 2:49PM EDT | 2025-03-21 | 38.84 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| TSLA250620P00165000 | 2024-04-22 3:47PM EDT | 2025-06-20 | 41.35 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| TSLA250919P00165000 | 2024-04-22 3:01PM EDT | 2025-09-19 | 43.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA251219P00165000 | 2024-04-22 12:03PM EDT | 2025-12-19 | 45.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA260116P00165000 | 2024-04-22 12:27PM EDT | 2026-01-16 | 46.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA260618P00165000 | 2024-04-22 3:42PM EDT | 2026-06-18 | 49.25 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| TSLA261218P00165000 | 2024-04-22 1:01PM EDT | 2026-12-18 | 52.15 | 0.00 | 0.00 | 0.00 | - | 1,039 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.