Mercados españoles cerrados
S&P 500
5.069,09 +58,49 (+1,17%) Nasdaq
15.705,88 +254,57 (+1,65%) NIKKEI 225
37.552,16 +113,55 (+0,30%) Dólar/Euro
1,0707 +0,0050 (+0,47%) Petróleo Brent
88,45 +1,45 (+1,67%) Bitcoin EUR
62.302,57 +283,50 (+0,46%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:18PM EDT. Mercado abierto.
Precio de ejercicio:100.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00100000 | 2024-04-23 2:16PM EDT | 2024-04-26 | 45.57 | 45.10 | 45.70 | +3.37 | +7.99% | 577 | 663 | 218.56% |
| TSLA240503C00100000 | 2024-04-23 12:20PM EDT | 2024-05-03 | 46.40 | 45.25 | 46.10 | +4.30 | +10.21% | 8 | 192 | 142.87% |
| TSLA240510C00100000 | 2024-04-23 10:42AM EDT | 2024-05-10 | 46.88 | 45.70 | 46.55 | +3.76 | +8.72% | 17 | 19 | 123.34% |
| TSLA240517C00100000 | 2024-04-23 3:00PM EDT | 2024-05-17 | 46.25 | 45.95 | 46.40 | +2.20 | +4.99% | 20 | 407 | 105.62% |
| TSLA240524C00100000 | 2024-04-23 10:04AM EDT | 2024-05-24 | 46.42 | 46.15 | 47.15 | +3.77 | +8.84% | 5 | 52 | 101.07% |
| TSLA240531C00100000 | 2024-04-22 9:47AM EDT | 2024-05-31 | 43.23 | 45.85 | 47.40 | -1.57 | -3.50% | 1 | 26 | 91.21% |
| TSLA240621C00100000 | 2024-04-23 2:52PM EDT | 2024-06-21 | 47.39 | 46.95 | 47.80 | +2.39 | +5.31% | 152 | 5,779 | 81.35% |
| TSLA240719C00100000 | 2024-04-23 1:06PM EDT | 2024-07-19 | 49.15 | 48.15 | 48.95 | +3.33 | +7.27% | 11 | 1,276 | 76.00% |
| TSLA240816C00100000 | 2024-04-23 1:55PM EDT | 2024-08-16 | 50.69 | 49.75 | 50.60 | +3.46 | +7.33% | 1 | 48 | 75.61% |
| TSLA240920C00100000 | 2024-04-23 11:23AM EDT | 2024-09-20 | 51.42 | 50.75 | 51.55 | +2.82 | +5.80% | 3 | 583 | 70.87% |
| TSLA241018C00100000 | 2024-04-22 1:40PM EDT | 2024-10-18 | 50.75 | 52.25 | 52.55 | 0.00 | - | 5 | 63 | 70.28% |
| TSLA241115C00100000 | 2024-04-23 2:13PM EDT | 2024-11-15 | 53.75 | 53.65 | 54.05 | +2.35 | +4.57% | 8 | 90 | 70.73% |
| TSLA241220C00100000 | 2024-04-23 1:16PM EDT | 2024-12-20 | 55.62 | 55.15 | 55.45 | +2.50 | +4.71% | 22 | 71 | 70.24% |
| TSLA250117C00100000 | 2024-04-23 2:24PM EDT | 2025-01-17 | 56.30 | 56.00 | 56.30 | +2.53 | +4.71% | 67 | 4,901 | 69.13% |
| TSLA250321C00100000 | 2024-04-23 10:56AM EDT | 2025-03-21 | 58.05 | 58.15 | 58.55 | +1.85 | +3.29% | 6 | 304 | 68.26% |
| TSLA250620C00100000 | 2024-04-22 3:45PM EDT | 2025-06-20 | 59.40 | 61.20 | 61.80 | 0.00 | - | 16 | 939 | 67.94% |
| TSLA250919C00100000 | 2024-04-22 12:36PM EDT | 2025-09-19 | 62.00 | 64.10 | 64.65 | 0.00 | - | 2 | 67 | 67.75% |
| TSLA251219C00100000 | 2024-04-22 3:30PM EDT | 2025-12-19 | 67.11 | 66.50 | 67.35 | +1.88 | +2.88% | 3 | 5,255 | 67.42% |
| TSLA260116C00100000 | 2024-04-23 12:32PM EDT | 2026-01-16 | 68.00 | 67.50 | 68.00 | +2.56 | +3.91% | 7 | 1,263 | 67.48% |
| TSLA260618C00100000 | 2024-04-23 1:35PM EDT | 2026-06-18 | 71.90 | 71.35 | 71.90 | +2.07 | +2.96% | 5 | 1,813 | 67.20% |
| TSLA261218C00100000 | 2024-04-23 2:35PM EDT | 2026-12-18 | 76.22 | 75.35 | 76.75 | +2.00 | +2.69% | 13 | 155 | 67.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00100000 | 2024-04-23 3:02PM EDT | 2024-04-26 | 0.16 | 0.16 | 0.17 | -0.10 | -37.04% | 14,239 | 20,963 | 173.05% |
| TSLA240503P00100000 | 2024-04-23 3:01PM EDT | 2024-05-03 | 0.35 | 0.33 | 0.34 | -0.14 | -29.17% | 3,280 | 7,478 | 117.38% |
| TSLA240510P00100000 | 2024-04-23 2:59PM EDT | 2024-05-10 | 0.44 | 0.44 | 0.45 | -0.21 | -32.31% | 1,493 | 2,278 | 96.73% |
| TSLA240517P00100000 | 2024-04-23 3:01PM EDT | 2024-05-17 | 0.58 | 0.56 | 0.58 | -0.23 | -28.75% | 7,774 | 12,711 | 86.18% |
| TSLA240524P00100000 | 2024-04-23 2:59PM EDT | 2024-05-24 | 0.71 | 0.71 | 0.74 | -0.27 | -27.55% | 850 | 1,200 | 80.13% |
| TSLA240531P00100000 | 2024-04-23 3:02PM EDT | 2024-05-31 | 0.83 | 0.82 | 0.84 | -0.32 | -28.07% | 1,765 | 2,451 | 74.78% |
| TSLA240621P00100000 | 2024-04-23 3:02PM EDT | 2024-06-21 | 1.26 | 1.24 | 1.27 | -0.43 | -25.44% | 3,890 | 31,851 | 66.50% |
| TSLA240719P00100000 | 2024-04-23 2:59PM EDT | 2024-07-19 | 1.97 | 1.92 | 1.98 | -0.51 | -20.82% | 1,089 | 7,876 | 61.79% |
| TSLA240816P00100000 | 2024-04-23 3:03PM EDT | 2024-08-16 | 2.83 | 2.80 | 2.83 | -0.62 | -17.92% | 1,839 | 4,180 | 60.12% |
| TSLA240920P00100000 | 2024-04-23 2:58PM EDT | 2024-09-20 | 3.55 | 3.55 | 3.65 | -0.65 | -15.48% | 2,105 | 27,156 | 57.17% |
| TSLA241018P00100000 | 2024-04-23 2:52PM EDT | 2024-10-18 | 4.35 | 4.20 | 4.40 | -0.68 | -13.52% | 390 | 3,998 | 55.91% |
| TSLA241115P00100000 | 2024-04-23 2:20PM EDT | 2024-11-15 | 5.35 | 5.25 | 5.40 | -0.77 | -12.58% | 133 | 6,691 | 56.37% |
| TSLA241220P00100000 | 2024-04-23 2:42PM EDT | 2024-12-20 | 6.06 | 6.00 | 6.10 | -0.94 | -13.43% | 500 | 3,686 | 54.86% |
| TSLA250117P00100000 | 2024-04-23 2:58PM EDT | 2025-01-17 | 6.71 | 6.65 | 6.85 | -0.89 | -11.71% | 4,761 | 34,833 | 54.35% |
| TSLA250321P00100000 | 2024-04-23 2:26PM EDT | 2025-03-21 | 8.15 | 8.05 | 8.20 | -0.90 | -9.94% | 160 | 2,791 | 53.07% |
| TSLA250620P00100000 | 2024-04-23 1:59PM EDT | 2025-06-20 | 10.00 | 9.85 | 10.10 | -1.00 | -9.09% | 147 | 10,854 | 51.75% |
| TSLA250919P00100000 | 2024-04-23 1:49PM EDT | 2025-09-19 | 11.65 | 11.45 | 11.75 | -0.95 | -7.54% | 20 | 1,344 | 50.61% |
| TSLA251219P00100000 | 2024-04-23 2:17PM EDT | 2025-12-19 | 13.22 | 13.05 | 13.35 | -0.96 | -6.77% | 934 | 11,730 | 50.20% |
| TSLA260116P00100000 | 2024-04-23 2:56PM EDT | 2026-01-16 | 13.55 | 13.45 | 13.70 | -1.05 | -7.19% | 195 | 2,590 | 49.76% |
| TSLA260618P00100000 | 2024-04-23 2:45PM EDT | 2026-06-18 | 15.80 | 15.60 | 15.90 | -0.91 | -5.45% | 365 | 3,393 | 48.50% |
| TSLA261218P00100000 | 2024-04-23 2:29PM EDT | 2026-12-18 | 17.80 | 17.65 | 18.40 | -0.83 | -4.46% | 28 | 1,857 | 47.57% |
© 2024 Yahoo. Todos los derechos reservados.