Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
59.745,02 +2.384,21 (+4,16%)
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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00095000 | 2024-04-19 12:32PM EDT | 2024-05-17 | 54.30 | 52.60 | 53.25 | -2.25 | -3.98% | 1 | 100 | 102.05% |
| TSLA240621C00095000 | 2024-04-08 1:36PM EDT | 2024-06-21 | 80.29 | 53.65 | 54.40 | 0.00 | - | 1 | 386 | 83.06% |
| TSLA240719C00095000 | 2024-04-19 3:24PM EDT | 2024-07-19 | 55.00 | 54.70 | 55.40 | -2.67 | -4.63% | 2 | 8 | 78.09% |
| TSLA240816C00095000 | 2024-03-04 10:36AM EDT | 2024-08-16 | 104.15 | 76.05 | 78.80 | 0.00 | - | 3 | 2 | 180.37% |
| TSLA240920C00095000 | 2024-04-04 1:02PM EDT | 2024-09-20 | 85.25 | 56.65 | 58.00 | 0.00 | - | 8 | 35 | 72.77% |
| TSLA241018C00095000 | 2024-04-02 12:23PM EDT | 2024-10-18 | 76.14 | 58.15 | 58.60 | 0.00 | - | - | 1 | 71.77% |
| TSLA241115C00095000 | 2024-02-05 1:58PM EDT | 2024-11-15 | 93.00 | 88.10 | 88.60 | 0.00 | - | - | 0 | 174.77% |
| TSLA241220C00095000 | 2024-04-19 9:35AM EDT | 2024-12-20 | 63.20 | 60.70 | 61.05 | -14.60 | -18.77% | 24 | 9 | 71.13% |
| TSLA250117C00095000 | 2024-04-16 11:18AM EDT | 2025-01-17 | 71.00 | 61.75 | 62.10 | 0.00 | - | 5 | 192 | 70.90% |
| TSLA250321C00095000 | 2024-04-19 10:33AM EDT | 2025-03-21 | 67.05 | 63.90 | 64.30 | -0.25 | -0.37% | 29 | 81 | 70.28% |
| TSLA250620C00095000 | 2024-04-19 2:31PM EDT | 2025-06-20 | 67.30 | 66.70 | 67.20 | -2.13 | -3.07% | 2 | 5,725 | 69.53% |
| TSLA250919C00095000 | 2024-04-04 12:30PM EDT | 2025-09-19 | 94.90 | 69.25 | 69.95 | 0.00 | - | 1 | 8 | 69.07% |
| TSLA251219C00095000 | 2024-04-19 2:36PM EDT | 2025-12-19 | 72.55 | 71.55 | 72.85 | -1.95 | -2.62% | 1 | 7,457 | 69.03% |
| TSLA260116C00095000 | 2024-04-17 1:09PM EDT | 2026-01-16 | 80.65 | 72.55 | 73.10 | 0.00 | - | 6 | 28 | 68.75% |
| TSLA260618C00095000 | 2024-04-18 3:53PM EDT | 2026-06-18 | 79.23 | 76.15 | 76.75 | 0.00 | - | 3 | 132 | 68.24% |
| TSLA261218C00095000 | 2024-04-19 2:41PM EDT | 2026-12-18 | 80.70 | 79.50 | 81.25 | -1.30 | -1.59% | 1 | 7 | 67.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00095000 | 2024-04-19 3:43PM EDT | 2024-05-17 | 0.47 | 0.44 | 0.50 | +0.15 | +46.88% | 855 | 588 | 89.99% |
| TSLA240621P00095000 | 2024-04-19 3:58PM EDT | 2024-06-21 | 1.06 | 1.01 | 1.07 | +0.24 | +29.27% | 2,150 | 10,582 | 70.73% |
| TSLA240719P00095000 | 2024-04-19 3:46PM EDT | 2024-07-19 | 1.65 | 1.59 | 1.65 | +0.28 | +20.44% | 21 | 424 | 65.55% |
| TSLA240816P00095000 | 2024-04-19 2:35PM EDT | 2024-08-16 | 2.22 | 2.30 | 2.37 | +0.19 | +9.36% | 9 | 749 | 63.35% |
| TSLA240920P00095000 | 2024-04-19 2:58PM EDT | 2024-09-20 | 2.94 | 2.95 | 3.05 | +0.26 | +9.70% | 36 | 1,732 | 60.05% |
| TSLA241018P00095000 | 2024-04-19 2:31PM EDT | 2024-10-18 | 3.50 | 3.55 | 3.70 | +0.25 | +7.69% | 8 | 372 | 58.69% |
| TSLA241115P00095000 | 2024-04-18 9:45AM EDT | 2024-11-15 | 4.20 | 4.40 | 4.60 | 0.00 | - | 28 | 1,009 | 58.83% |
| TSLA241220P00095000 | 2024-04-19 3:40PM EDT | 2024-12-20 | 5.25 | 5.10 | 5.25 | +0.48 | +10.06% | 30 | 1,202 | 57.30% |
| TSLA250117P00095000 | 2024-04-19 3:30PM EDT | 2025-01-17 | 5.80 | 5.75 | 5.90 | +0.35 | +6.42% | 223 | 2,153 | 56.76% |
| TSLA250321P00095000 | 2024-04-19 2:40PM EDT | 2025-03-21 | 7.20 | 7.05 | 7.25 | +0.53 | +7.95% | 1,382 | 450 | 55.52% |
| TSLA250620P00095000 | 2024-04-19 12:22PM EDT | 2025-06-20 | 8.77 | 8.65 | 8.95 | +0.47 | +5.66% | 5 | 783 | 53.83% |
| TSLA250919P00095000 | 2024-04-19 1:43PM EDT | 2025-09-19 | 10.20 | 10.15 | 10.50 | +0.40 | +4.08% | 34 | 412 | 52.57% |
| TSLA251219P00095000 | 2024-04-19 12:56PM EDT | 2025-12-19 | 11.86 | 11.60 | 11.90 | +0.65 | +5.80% | 22 | 944 | 51.58% |
| TSLA260116P00095000 | 2024-04-19 9:30AM EDT | 2026-01-16 | 11.69 | 11.95 | 12.25 | +0.27 | +2.36% | 1 | 136 | 51.17% |
| TSLA260618P00095000 | 2024-04-19 2:43PM EDT | 2026-06-18 | 13.97 | 13.90 | 14.20 | +0.49 | +3.64% | 61 | 564 | 49.86% |
| TSLA261218P00095000 | 2024-04-19 2:27PM EDT | 2026-12-18 | 16.20 | 15.75 | 16.60 | +0.76 | +4.92% | 6 | 52 | 48.88% |
© 2024 Yahoo. Todos los derechos reservados.