Mercados españoles cerrados en 7 hrs 39 min
IBEX 35
11.085,60 +10,20 (+0,09%) Euro Stoxx 50
5.020,88 +12,71 (+0,25%) Dólar/Euro
1,0691 -0,0014 (-0,13%) Petróleo Brent
88,54 +0,12 (+0,14%) Oro
2.336,10 -6,00 (-0,26%) Bitcoin EUR
62.350,70 +360,75 (+0,58%)
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:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00115000 | 2024-04-23 2:50PM EDT | 2024-04-26 | 30.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240503C00115000 | 2024-04-23 10:35AM EDT | 2024-05-03 | 31.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA240510C00115000 | 2024-04-19 3:51PM EDT | 2024-05-10 | 33.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TSLA240517C00115000 | 2024-04-23 3:40PM EDT | 2024-05-17 | 31.81 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| TSLA240524C00115000 | 2024-04-23 2:32PM EDT | 2024-05-24 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240531C00115000 | 2024-04-19 12:05PM EDT | 2024-05-31 | 36.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621C00115000 | 2024-04-23 3:44PM EDT | 2024-06-21 | 33.77 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA240719C00115000 | 2024-04-23 3:04PM EDT | 2024-07-19 | 35.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240816C00115000 | 2024-04-22 2:39PM EDT | 2024-08-16 | 35.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240920C00115000 | 2024-04-23 3:54PM EDT | 2024-09-20 | 39.05 | 0.00 | 0.00 | 0.00 | - | 857 | 0 | 0.00% |
| TSLA241018C00115000 | 2024-04-22 11:20AM EDT | 2024-10-18 | 37.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241115C00115000 | 2024-04-23 3:54PM EDT | 2024-11-15 | 42.31 | 0.00 | 0.00 | 0.00 | - | 437 | 0 | 0.00% |
| TSLA241220C00115000 | 2024-04-23 11:49AM EDT | 2024-12-20 | 44.20 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 0.00% |
| TSLA250117C00115000 | 2024-04-22 2:25PM EDT | 2025-01-17 | 43.67 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| TSLA250321C00115000 | 2024-04-23 3:09PM EDT | 2025-03-21 | 47.95 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| TSLA250620C00115000 | 2024-04-23 10:18AM EDT | 2025-06-20 | 52.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919C00115000 | 2024-04-23 1:33PM EDT | 2025-09-19 | 55.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA251219C00115000 | 2024-04-23 9:35AM EDT | 2025-12-19 | 57.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116C00115000 | 2024-04-22 3:51PM EDT | 2026-01-16 | 57.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA260618C00115000 | 2024-04-23 3:58PM EDT | 2026-06-18 | 63.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA261218C00115000 | 2024-04-23 3:34PM EDT | 2026-12-18 | 68.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00115000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 0.50 | 0.00 | 0.00 | 0.00 | - | 15,070 | 0 | 50.00% |
| TSLA240503P00115000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1,864 | 0 | 25.00% |
| TSLA240510P00115000 | 2024-04-23 3:58PM EDT | 2024-05-10 | 1.14 | 0.00 | 0.00 | 0.00 | - | 621 | 0 | 25.00% |
| TSLA240517P00115000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 1.48 | 0.00 | 0.00 | 0.00 | - | 2,053 | 0 | 25.00% |
| TSLA240524P00115000 | 2024-04-23 3:59PM EDT | 2024-05-24 | 1.79 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 12.50% |
| TSLA240531P00115000 | 2024-04-23 3:59PM EDT | 2024-05-31 | 2.00 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 12.50% |
| TSLA240621P00115000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 2.96 | 0.00 | 0.00 | 0.00 | - | 1,438 | 0 | 12.50% |
| TSLA240719P00115000 | 2024-04-23 3:58PM EDT | 2024-07-19 | 4.20 | 0.00 | 0.00 | 0.00 | - | 498 | 0 | 12.50% |
| TSLA240816P00115000 | 2024-04-23 3:58PM EDT | 2024-08-16 | 5.50 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 6.25% |
| TSLA240920P00115000 | 2024-04-23 3:59PM EDT | 2024-09-20 | 6.72 | 0.00 | 0.00 | 0.00 | - | 486 | 0 | 6.25% |
| TSLA241018P00115000 | 2024-04-23 3:35PM EDT | 2024-10-18 | 7.72 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| TSLA241115P00115000 | 2024-04-23 3:59PM EDT | 2024-11-15 | 8.85 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 6.25% |
| TSLA241220P00115000 | 2024-04-23 3:59PM EDT | 2024-12-20 | 10.10 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 6.25% |
| TSLA250117P00115000 | 2024-04-23 3:54PM EDT | 2025-01-17 | 10.90 | 0.00 | 0.00 | 0.00 | - | 785 | 0 | 6.25% |
| TSLA250321P00115000 | 2024-04-23 3:00PM EDT | 2025-03-21 | 12.37 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| TSLA250620P00115000 | 2024-04-23 10:21AM EDT | 2025-06-20 | 14.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA250919P00115000 | 2024-04-23 3:10PM EDT | 2025-09-19 | 16.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TSLA251219P00115000 | 2024-04-23 12:58PM EDT | 2025-12-19 | 18.59 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| TSLA260116P00115000 | 2024-04-23 12:09PM EDT | 2026-01-16 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TSLA260618P00115000 | 2024-04-23 12:30PM EDT | 2026-06-18 | 21.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TSLA261218P00115000 | 2024-04-23 10:24AM EDT | 2026-12-18 | 24.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.