Mercados españoles abiertos en 3 hrs 32 min
S&P 500
5.048,42 -23,21 (-0,46%) Nasdaq
15.611,76 -100,99 (-0,64%) NIKKEI 225
37.780,35 +151,87 (+0,40%) Dólar/Euro
1,0726 -0,0007 (-0,06%) Petróleo Brent
89,31 +0,30 (+0,34%) Bitcoin EUR
60.029,05 +79,32 (+0,13%)
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:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00110000 | 2024-04-25 3:37PM EDT | 2024-04-26 | 59.77 | 59.70 | 60.75 | +8.01 | +15.48% | 15 | 229 | 331.25% |
| TSLA240503C00110000 | 2024-04-25 3:37PM EDT | 2024-05-03 | 59.98 | 59.80 | 60.95 | +11.55 | +23.85% | 12 | 56 | 141.60% |
| TSLA240510C00110000 | 2024-04-25 10:44AM EDT | 2024-05-10 | 56.53 | 59.95 | 61.05 | +6.02 | +11.92% | 3 | 54 | 111.82% |
| TSLA240517C00110000 | 2024-04-25 1:42PM EDT | 2024-05-17 | 55.92 | 60.15 | 61.20 | +4.42 | +8.58% | 14 | 262 | 99.61% |
| TSLA240524C00110000 | 2024-04-25 2:25PM EDT | 2024-05-24 | 57.00 | 60.25 | 61.45 | +5.00 | +9.62% | 1 | 61 | 91.89% |
| TSLA240531C00110000 | 2024-04-18 1:40PM EDT | 2024-05-31 | 41.77 | 60.45 | 61.65 | 0.00 | - | - | 11 | 87.01% |
| TSLA240621C00110000 | 2024-04-24 12:45PM EDT | 2024-06-21 | 57.00 | 61.15 | 62.20 | +7.28 | +14.64% | 5 | 548 | 78.15% |
| TSLA240719C00110000 | 2024-04-24 10:32AM EDT | 2024-07-19 | 56.75 | 62.20 | 63.25 | 0.00 | - | 2 | 61 | 73.61% |
| TSLA240816C00110000 | 2024-04-24 2:26PM EDT | 2024-08-16 | 56.10 | 63.60 | 65.90 | 0.00 | - | 4 | 18 | 76.56% |
| TSLA240920C00110000 | 2024-04-24 1:54PM EDT | 2024-09-20 | 57.40 | 64.95 | 66.10 | 0.00 | - | 43 | 284 | 70.64% |
| TSLA241018C00110000 | 2024-04-25 3:12PM EDT | 2024-10-18 | 64.80 | 66.10 | 67.60 | +1.00 | +1.57% | 2 | 28 | 70.33% |
| TSLA241115C00110000 | 2024-04-25 2:03PM EDT | 2024-11-15 | 64.30 | 67.55 | 69.15 | +3.54 | +5.83% | 12 | 67 | 70.80% |
| TSLA241220C00110000 | 2024-04-25 11:55AM EDT | 2024-12-20 | 64.05 | 68.95 | 69.80 | +1.55 | +2.48% | 3 | 50 | 68.74% |
| TSLA250117C00110000 | 2024-04-25 10:26AM EDT | 2025-01-17 | 66.40 | 70.10 | 71.00 | +3.30 | +5.23% | 7 | 4,628 | 68.54% |
| TSLA250321C00110000 | 2024-04-25 11:49AM EDT | 2025-03-21 | 68.15 | 72.55 | 73.35 | +4.45 | +6.99% | 14 | 309 | 67.89% |
| TSLA250620C00110000 | 2024-04-25 10:26AM EDT | 2025-06-20 | 70.90 | 75.85 | 76.80 | +1.97 | +2.86% | 3 | 325 | 67.58% |
| TSLA250919C00110000 | 2024-04-25 3:34PM EDT | 2025-09-19 | 79.45 | 78.95 | 80.05 | +23.15 | +41.12% | 4 | 19 | 67.51% |
| TSLA251219C00110000 | 2024-04-23 1:12PM EDT | 2025-12-19 | 61.43 | 82.30 | 83.05 | 0.00 | - | 39 | 244 | 67.87% |
| TSLA260116C00110000 | 2024-04-25 3:22PM EDT | 2026-01-16 | 84.00 | 83.25 | 83.80 | +7.62 | +9.98% | 6 | 449 | 67.82% |
| TSLA260618C00110000 | 2024-04-25 12:33PM EDT | 2026-06-18 | 82.05 | 87.70 | 88.25 | +1.55 | +1.93% | 2 | 320 | 67.76% |
| TSLA261218C00110000 | 2024-04-24 2:54PM EDT | 2026-12-18 | 92.00 | 92.10 | 93.55 | +7.57 | +8.97% | 1 | 10,042 | 67.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00110000 | 2024-04-25 3:54PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 267 | 11,488 | 268.75% |
| TSLA240503P00110000 | 2024-04-25 3:38PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.06 | -0.03 | -50.00% | 203 | 3,290 | 114.06% |
| TSLA240510P00110000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 0.06 | 0.04 | 0.06 | -0.03 | -33.33% | 311 | 2,945 | 86.72% |
| TSLA240517P00110000 | 2024-04-25 3:57PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.08 | -0.07 | -46.67% | 1,748 | 11,539 | 75.00% |
| TSLA240524P00110000 | 2024-04-25 3:30PM EDT | 2024-05-24 | 0.13 | 0.11 | 0.14 | -0.11 | -45.83% | 391 | 576 | 69.82% |
| TSLA240531P00110000 | 2024-04-25 3:52PM EDT | 2024-05-31 | 0.19 | 0.15 | 0.20 | -0.12 | -38.71% | 157 | 992 | 65.72% |
| TSLA240621P00110000 | 2024-04-25 3:56PM EDT | 2024-06-21 | 0.44 | 0.40 | 0.45 | -0.22 | -33.33% | 301 | 18,997 | 60.25% |
| TSLA240719P00110000 | 2024-04-25 3:36PM EDT | 2024-07-19 | 0.97 | 0.94 | 0.97 | -0.33 | -25.38% | 1,087 | 2,388 | 57.76% |
| TSLA240816P00110000 | 2024-04-25 3:31PM EDT | 2024-08-16 | 1.77 | 1.75 | 1.78 | -0.52 | -22.71% | 57 | 3,266 | 57.87% |
| TSLA240920P00110000 | 2024-04-25 3:54PM EDT | 2024-09-20 | 2.54 | 2.42 | 2.52 | -0.51 | -16.72% | 10,079 | 13,470 | 55.32% |
| TSLA241018P00110000 | 2024-04-25 3:54PM EDT | 2024-10-18 | 3.25 | 3.15 | 3.25 | -0.80 | -19.75% | 19 | 1,554 | 54.72% |
| TSLA241115P00110000 | 2024-04-25 3:35PM EDT | 2024-11-15 | 4.20 | 4.05 | 4.25 | -0.90 | -17.65% | 236 | 1,273 | 55.19% |
| TSLA241220P00110000 | 2024-04-25 3:55PM EDT | 2024-12-20 | 5.00 | 4.85 | 5.05 | -0.85 | -14.53% | 82 | 3,450 | 54.13% |
| TSLA250117P00110000 | 2024-04-25 3:55PM EDT | 2025-01-17 | 5.65 | 5.55 | 5.75 | -0.90 | -13.74% | 51 | 19,655 | 53.67% |
| TSLA250321P00110000 | 2024-04-25 3:57PM EDT | 2025-03-21 | 7.10 | 7.00 | 7.20 | -0.90 | -11.25% | 76 | 9,820 | 52.64% |
| TSLA250620P00110000 | 2024-04-25 1:12PM EDT | 2025-06-20 | 9.68 | 9.00 | 9.25 | -0.37 | -3.68% | 23 | 4,488 | 51.64% |
| TSLA250919P00110000 | 2024-04-25 2:22PM EDT | 2025-09-19 | 11.27 | 10.70 | 11.10 | -1.17 | -9.41% | 2 | 306 | 50.64% |
| TSLA251219P00110000 | 2024-04-24 3:44PM EDT | 2025-12-19 | 13.60 | 12.55 | 12.90 | 0.00 | - | 2 | 3,936 | 50.16% |
| TSLA260116P00110000 | 2024-04-25 2:02PM EDT | 2026-01-16 | 13.58 | 13.10 | 13.35 | -0.62 | -4.37% | 54 | 556 | 50.18% |
| TSLA260618P00110000 | 2024-04-25 2:59PM EDT | 2026-06-18 | 15.94 | 15.45 | 15.80 | -0.81 | -4.84% | 5 | 836 | 49.00% |
| TSLA261218P00110000 | 2024-04-25 2:59PM EDT | 2026-12-18 | 18.23 | 17.95 | 18.40 | -1.03 | -5.35% | 25 | 1,500 | 47.85% |
© 2024 Yahoo. Todos los derechos reservados.