Mercados españoles cerrados en 7 hrs 6 min
IBEX 35
10.702,30 +68,40 (+0,64%) Euro Stoxx 50
4.932,60 +18,47 (+0,38%) Dólar/Euro
1,0680 +0,0006 (+0,05%) Petróleo Brent
86,58 -0,71 (-0,81%) Oro
2.394,20 +5,80 (+0,24%) Bitcoin EUR
57.051,99 -2.459,91 (-4,13%)
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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00185000 | 2024-04-17 3:59PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,367 | 0 | 50.00% |
| TSLA240426C00185000 | 2024-04-17 3:59PM EDT | 2024-04-26 | 0.56 | 0.00 | 0.00 | 0.00 | - | 3,576 | 0 | 25.00% |
| TSLA240503C00185000 | 2024-04-17 3:59PM EDT | 2024-05-03 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5,750 | 0 | 12.50% |
| TSLA240510C00185000 | 2024-04-17 3:57PM EDT | 2024-05-10 | 1.52 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 12.50% |
| TSLA240517C00185000 | 2024-04-17 3:58PM EDT | 2024-05-17 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1,315 | 0 | 12.50% |
| TSLA240524C00185000 | 2024-04-17 3:44PM EDT | 2024-05-24 | 2.70 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 12.50% |
| TSLA240531C00185000 | 2024-04-17 3:58PM EDT | 2024-05-31 | 3.00 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 12.50% |
| TSLA240621C00185000 | 2024-04-17 3:43PM EDT | 2024-06-21 | 4.70 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 6.25% |
| TSLA240719C00185000 | 2024-04-17 3:58PM EDT | 2024-07-19 | 6.89 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 6.25% |
| TSLA240816C00185000 | 2024-04-17 3:16PM EDT | 2024-08-16 | 9.80 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 6.25% |
| TSLA240920C00185000 | 2024-04-17 12:47PM EDT | 2024-09-20 | 11.30 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 6.25% |
| TSLA241018C00185000 | 2024-04-17 2:06PM EDT | 2024-10-18 | 14.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| TSLA241115C00185000 | 2024-04-17 10:43AM EDT | 2024-11-15 | 15.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSLA241220C00185000 | 2024-04-17 2:09PM EDT | 2024-12-20 | 18.70 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| TSLA250117C00185000 | 2024-04-17 3:59PM EDT | 2025-01-17 | 19.21 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 3.13% |
| TSLA250321C00185000 | 2024-04-17 12:22PM EDT | 2025-03-21 | 22.65 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 3.13% |
| TSLA250620C00185000 | 2024-04-17 3:17PM EDT | 2025-06-20 | 28.25 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| TSLA250919C00185000 | 2024-04-17 3:28PM EDT | 2025-09-19 | 32.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TSLA251219C00185000 | 2024-04-17 10:30AM EDT | 2025-12-19 | 35.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TSLA260116C00185000 | 2024-04-17 3:57PM EDT | 2026-01-16 | 36.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| TSLA260618C00185000 | 2024-04-17 3:56PM EDT | 2026-06-18 | 43.10 | 0.00 | 0.00 | 0.00 | - | 1,328 | 0 | 3.13% |
| TSLA261218C00185000 | 2024-04-17 2:53PM EDT | 2026-12-18 | 50.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00185000 | 2024-04-17 3:57PM EDT | 2024-04-19 | 30.00 | 0.00 | 0.00 | 0.00 | - | 44,586 | 0 | 0.00% |
| TSLA240426P00185000 | 2024-04-17 2:32PM EDT | 2024-04-26 | 28.31 | 0.00 | 0.00 | 0.00 | - | 598 | 0 | 0.00% |
| TSLA240503P00185000 | 2024-04-17 3:56PM EDT | 2024-05-03 | 29.83 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA240510P00185000 | 2024-04-17 1:26PM EDT | 2024-05-10 | 29.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240517P00185000 | 2024-04-17 3:50PM EDT | 2024-05-17 | 30.29 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| TSLA240524P00185000 | 2024-04-17 12:45PM EDT | 2024-05-24 | 31.64 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| TSLA240531P00185000 | 2024-04-17 12:05PM EDT | 2024-05-31 | 31.27 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| TSLA240621P00185000 | 2024-04-17 3:16PM EDT | 2024-06-21 | 31.63 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| TSLA240719P00185000 | 2024-04-17 3:39PM EDT | 2024-07-19 | 33.80 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TSLA240816P00185000 | 2024-04-17 2:37PM EDT | 2024-08-16 | 34.93 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA240920P00185000 | 2024-04-17 1:27PM EDT | 2024-09-20 | 36.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA241018P00185000 | 2024-04-17 10:26AM EDT | 2024-10-18 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241115P00185000 | 2024-04-16 12:23PM EDT | 2024-11-15 | 39.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA241220P00185000 | 2024-04-17 3:36PM EDT | 2024-12-20 | 40.88 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA250117P00185000 | 2024-04-17 2:53PM EDT | 2025-01-17 | 41.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TSLA250321P00185000 | 2024-04-17 3:35PM EDT | 2025-03-21 | 43.97 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 0.00% |
| TSLA250620P00185000 | 2024-04-17 9:37AM EDT | 2025-06-20 | 46.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00185000 | 2024-04-17 9:39AM EDT | 2025-09-19 | 49.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219P00185000 | 2024-04-17 9:58AM EDT | 2025-12-19 | 52.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA260116P00185000 | 2024-04-17 2:45PM EDT | 2026-01-16 | 51.26 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.00% |
| TSLA260618P00185000 | 2024-04-17 2:45PM EDT | 2026-06-18 | 54.44 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| TSLA261218P00185000 | 2024-04-16 11:31AM EDT | 2026-12-18 | 58.75 | 0.00 | 0.00 | 0.00 | - | 464 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.