Mercados españoles abiertos en 6 hrs 7 min
S&P 500
5.022,21 -29,20 (-0,58%) Nasdaq
15.683,37 -181,88 (-1,15%) NIKKEI 225
37.834,09 -127,71 (-0,34%) Dólar/Euro
1,0670 -0,0005 (-0,04%) Petróleo Brent
87,36 +0,07 (+0,08%) Bitcoin EUR
57.578,92 -2.563,12 (-4,26%)
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:215.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00215000 | 2024-04-17 3:05PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 78 | 8,295 | 140.63% |
| TSLA240426C00215000 | 2024-04-17 3:58PM EDT | 2024-04-26 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 218 | 1,702 | 84.77% |
| TSLA240503C00215000 | 2024-04-17 3:17PM EDT | 2024-05-03 | 0.15 | 0.14 | 0.15 | -0.06 | -28.57% | 348 | 2,904 | 71.39% |
| TSLA240510C00215000 | 2024-04-17 3:55PM EDT | 2024-05-10 | 0.24 | 0.22 | 0.26 | -0.10 | -29.41% | 71 | 606 | 64.16% |
| TSLA240517C00215000 | 2024-04-17 3:45PM EDT | 2024-05-17 | 0.39 | 0.38 | 0.39 | -0.10 | -20.41% | 1,118 | 13,232 | 60.69% |
| TSLA240524C00215000 | 2024-04-17 3:25PM EDT | 2024-05-24 | 0.57 | 0.48 | 0.60 | -0.11 | -16.18% | 9 | 477 | 58.08% |
| TSLA240531C00215000 | 2024-04-17 3:48PM EDT | 2024-05-31 | 0.71 | 0.60 | 0.78 | -0.15 | -17.44% | 47 | 190 | 55.84% |
| TSLA240621C00215000 | 2024-04-17 3:49PM EDT | 2024-06-21 | 1.31 | 1.27 | 1.32 | -0.23 | -14.94% | 137 | 3,842 | 52.61% |
| TSLA240719C00215000 | 2024-04-17 3:37PM EDT | 2024-07-19 | 2.63 | 2.46 | 2.55 | -0.14 | -5.05% | 196 | 2,795 | 52.10% |
| TSLA240816C00215000 | 2024-04-17 2:44PM EDT | 2024-08-16 | 4.50 | 4.00 | 4.10 | 0.00 | - | 146 | 1,631 | 52.84% |
| TSLA240920C00215000 | 2024-04-17 2:31PM EDT | 2024-09-20 | 5.85 | 5.50 | 5.65 | -0.10 | -1.68% | 12 | 1,171 | 51.92% |
| TSLA241018C00215000 | 2024-04-17 2:44PM EDT | 2024-10-18 | 7.70 | 7.00 | 7.15 | +0.10 | +1.32% | 37 | 361 | 52.27% |
| TSLA241115C00215000 | 2024-04-17 12:58PM EDT | 2024-11-15 | 8.92 | 8.80 | 9.00 | -0.63 | -6.60% | 10 | 554 | 53.44% |
| TSLA241220C00215000 | 2024-04-17 2:42PM EDT | 2024-12-20 | 11.25 | 10.35 | 10.60 | +0.14 | +1.26% | 80 | 1,129 | 53.11% |
| TSLA250117C00215000 | 2024-04-17 3:55PM EDT | 2025-01-17 | 11.95 | 11.60 | 11.95 | -0.20 | -1.65% | 85 | 556 | 53.07% |
| TSLA250321C00215000 | 2024-04-17 11:43AM EDT | 2025-03-21 | 15.20 | 14.80 | 15.15 | -0.55 | -3.49% | 1 | 845 | 53.72% |
| TSLA250620C00215000 | 2024-04-17 2:13PM EDT | 2025-06-20 | 20.10 | 19.15 | 19.55 | +0.10 | +0.50% | 5 | 1,407 | 54.51% |
| TSLA250919C00215000 | 2024-04-17 10:25AM EDT | 2025-09-19 | 23.40 | 23.05 | 24.05 | -0.20 | -0.85% | 7 | 326 | 55.31% |
| TSLA261218C00215000 | 2024-04-16 1:39PM EDT | 2026-12-18 | 41.70 | 40.30 | 42.40 | 0.00 | - | 3 | 33 | 58.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00215000 | 2024-04-17 3:49PM EDT | 2024-04-19 | 58.86 | 58.90 | 60.35 | +2.06 | +3.63% | 8,440 | 334 | 185.16% |
| TSLA240426P00215000 | 2024-04-17 3:15PM EDT | 2024-04-26 | 58.85 | 58.85 | 60.70 | +1.05 | +1.82% | 56 | 12 | 101.56% |
| TSLA240503P00215000 | 2024-04-16 11:07AM EDT | 2024-05-03 | 57.95 | 58.75 | 60.30 | 0.00 | - | 1 | 0 | 94.19% |
| TSLA240510P00215000 | 2024-04-17 2:28PM EDT | 2024-05-10 | 58.30 | 59.00 | 60.20 | +5.92 | +11.30% | 51 | 12 | 52.15% |
| TSLA240517P00215000 | 2024-04-17 9:58AM EDT | 2024-05-17 | 58.60 | 58.95 | 60.70 | +1.13 | +1.97% | 24 | 4,198 | 57.42% |
| TSLA240524P00215000 | 2024-04-17 10:51AM EDT | 2024-05-24 | 60.03 | 59.00 | 60.30 | +2.06 | +3.55% | 1 | 10 | 61.96% |
| TSLA240621P00215000 | 2024-04-17 3:51PM EDT | 2024-06-21 | 59.24 | 57.90 | 60.20 | +1.04 | +1.79% | 28 | 2,685 | 45.46% |
| TSLA240719P00215000 | 2024-04-17 10:23AM EDT | 2024-07-19 | 61.16 | 59.00 | 62.50 | +0.96 | +1.59% | 3 | 2,394 | 54.65% |
| TSLA240816P00215000 | 2024-04-16 3:30PM EDT | 2024-08-16 | 59.80 | 59.25 | 61.75 | 0.00 | - | 22 | 1,361 | 44.10% |
| TSLA240920P00215000 | 2024-04-17 1:57PM EDT | 2024-09-20 | 59.80 | 61.40 | 64.25 | -1.55 | -2.53% | 1 | 6,717 | 48.94% |
| TSLA241018P00215000 | 2024-04-17 11:16AM EDT | 2024-10-18 | 62.83 | 60.10 | 64.75 | +1.28 | +2.08% | 2 | 31 | 46.67% |
| TSLA241115P00215000 | 2024-04-16 11:57AM EDT | 2024-11-15 | 62.62 | 63.05 | 64.25 | 0.00 | - | 10 | 101 | 41.99% |
| TSLA241220P00215000 | 2024-04-16 3:39PM EDT | 2024-12-20 | 64.75 | 62.05 | 65.00 | +1.60 | +2.53% | 7 | 163 | 40.97% |
| TSLA250117P00215000 | 2024-04-16 11:42AM EDT | 2025-01-17 | 63.35 | 64.70 | 65.65 | 0.00 | - | 27 | 39 | 40.45% |
| TSLA250321P00215000 | 2024-04-17 10:55AM EDT | 2025-03-21 | 67.40 | 66.25 | 67.30 | +7.33 | +12.20% | 7 | 227 | 40.02% |
| TSLA250620P00215000 | 2024-04-17 10:04AM EDT | 2025-06-20 | 69.54 | 68.40 | 69.60 | +1.54 | +2.26% | 3 | 1,790 | 39.61% |
| TSLA250919P00215000 | 2024-04-17 10:45AM EDT | 2025-09-19 | 71.05 | 70.35 | 71.80 | +1.08 | +1.54% | 11 | 708 | 39.35% |
| TSLA261218P00215000 | 2024-04-16 12:38PM EDT | 2026-12-18 | 78.11 | 77.95 | 80.95 | -1.00 | -1.26% | 3 | 41 | 38.29% |
© 2024 Yahoo. Todos los derechos reservados.