Mercados españoles abiertos en 6 hrs 24 min
S&P 500
5.011,12 -11,09 (-0,22%) Nasdaq
15.601,50 -81,87 (-0,52%) NIKKEI 225
37.499,03 -580,67 (-1,52%) Dólar/Euro
1,0642 -0,0005 (-0,04%) Petróleo Brent
86,84 -0,27 (-0,31%) Bitcoin EUR
59.366,98 +1.978,93 (+3,45%)
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:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00120000 | 2024-04-18 3:57PM EDT | 2024-04-19 | 30.15 | 29.35 | 30.40 | -7.10 | -19.06% | 302 | 1,960 | 270.51% |
| TSLA240426C00120000 | 2024-04-18 3:55PM EDT | 2024-04-26 | 30.79 | 29.95 | 30.95 | -5.16 | -14.35% | 277 | 157 | 97.75% |
| TSLA240503C00120000 | 2024-04-17 11:37AM EDT | 2024-05-03 | 31.68 | 30.60 | 31.75 | -5.00 | -13.63% | 4 | 89 | 88.67% |
| TSLA240510C00120000 | 2024-04-18 2:36PM EDT | 2024-05-10 | 31.73 | 31.20 | 32.05 | -4.97 | -13.54% | 52 | 27 | 80.13% |
| TSLA240517C00120000 | 2024-04-18 3:29PM EDT | 2024-05-17 | 32.45 | 31.95 | 32.20 | -5.05 | -13.47% | 146 | 517 | 75.22% |
| TSLA240524C00120000 | 2024-04-18 12:14PM EDT | 2024-05-24 | 32.65 | 32.25 | 32.85 | -14.55 | -30.83% | 9 | 1 | 72.28% |
| TSLA240621C00120000 | 2024-04-18 2:18PM EDT | 2024-06-21 | 34.70 | 34.25 | 34.55 | -3.50 | -9.16% | 12 | 1,261 | 66.50% |
| TSLA240719C00120000 | 2024-04-17 3:57PM EDT | 2024-07-19 | 37.09 | 36.10 | 36.50 | -3.81 | -9.32% | 80 | 735 | 64.87% |
| TSLA240816C00120000 | 2024-04-18 9:56AM EDT | 2024-08-16 | 39.48 | 38.15 | 38.65 | -4.62 | -10.48% | 9 | 123 | 65.31% |
| TSLA240920C00120000 | 2024-04-18 1:16PM EDT | 2024-09-20 | 40.20 | 39.45 | 40.45 | -3.49 | -7.99% | 3 | 840 | 62.79% |
| TSLA241018C00120000 | 2024-04-15 9:35AM EDT | 2024-10-18 | 57.52 | 41.55 | 42.15 | 0.00 | - | 2 | 17 | 63.66% |
| TSLA241115C00120000 | 2024-04-15 3:27PM EDT | 2024-11-15 | 53.85 | 43.15 | 44.05 | 0.00 | - | 1 | 13 | 64.23% |
| TSLA241220C00120000 | 2024-04-18 3:52PM EDT | 2024-12-20 | 45.67 | 45.05 | 45.55 | -3.74 | -7.57% | 11 | 60 | 63.89% |
| TSLA250117C00120000 | 2024-04-18 3:35PM EDT | 2025-01-17 | 47.28 | 45.80 | 47.00 | -4.59 | -8.85% | 71 | 7,375 | 63.21% |
| TSLA250321C00120000 | 2024-04-17 2:52PM EDT | 2025-03-21 | 55.27 | 49.15 | 49.70 | 0.00 | - | 37 | 149 | 63.61% |
| TSLA250620C00120000 | 2024-04-18 2:33PM EDT | 2025-06-20 | 53.65 | 52.85 | 53.45 | -4.00 | -6.94% | 9 | 511 | 63.63% |
| TSLA250919C00120000 | 2024-04-09 10:14AM EDT | 2025-09-19 | 80.50 | 55.85 | 57.10 | 0.00 | - | 1 | 32 | 63.61% |
| TSLA251219C00120000 | 2024-04-18 1:57PM EDT | 2025-12-19 | 60.40 | 59.35 | 60.05 | -2.85 | -4.51% | 4 | 602 | 63.92% |
| TSLA260116C00120000 | 2024-04-18 1:22PM EDT | 2026-01-16 | 61.45 | 60.25 | 60.90 | -3.99 | -6.10% | 4 | 456 | 63.90% |
| TSLA260618C00120000 | 2024-04-18 3:25PM EDT | 2026-06-18 | 65.75 | 64.70 | 65.50 | -5.29 | -7.45% | 14 | 244 | 63.93% |
| TSLA261218C00120000 | 2024-04-17 10:27AM EDT | 2026-12-18 | 69.90 | 69.00 | 71.05 | -3.10 | -4.25% | 1 | 58 | 64.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00120000 | 2024-04-18 3:58PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1,202 | 11,284 | 162.50% |
| TSLA240426P00120000 | 2024-04-18 4:00PM EDT | 2024-04-26 | 0.45 | 0.44 | 0.46 | +0.20 | +80.00% | 3,986 | 5,518 | 94.73% |
| TSLA240503P00120000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 0.83 | 0.80 | 0.85 | +0.32 | +62.75% | 4,330 | 5,445 | 79.54% |
| TSLA240510P00120000 | 2024-04-18 3:59PM EDT | 2024-05-10 | 1.23 | 1.19 | 1.26 | +0.49 | +66.22% | 598 | 593 | 72.90% |
| TSLA240517P00120000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 1.60 | 1.59 | 1.64 | +0.55 | +52.38% | 5,334 | 41,912 | 68.80% |
| TSLA240524P00120000 | 2024-04-18 3:03PM EDT | 2024-05-24 | 1.99 | 1.86 | 2.00 | +0.70 | +54.26% | 566 | 333 | 65.26% |
| TSLA240531P00120000 | 2024-04-18 3:58PM EDT | 2024-05-31 | 2.15 | 2.16 | 2.35 | +0.57 | +36.08% | 312 | 137 | 62.82% |
| TSLA240621P00120000 | 2024-04-18 3:55PM EDT | 2024-06-21 | 3.24 | 3.20 | 3.35 | +0.92 | +39.66% | 5,343 | 8,011 | 58.80% |
| TSLA240719P00120000 | 2024-04-18 3:36PM EDT | 2024-07-19 | 4.50 | 4.60 | 4.75 | +1.00 | +28.57% | 368 | 2,372 | 56.54% |
| TSLA240816P00120000 | 2024-04-18 3:58PM EDT | 2024-08-16 | 6.10 | 6.10 | 6.25 | +1.25 | +25.77% | 331 | 2,828 | 55.99% |
| TSLA240920P00120000 | 2024-04-18 3:51PM EDT | 2024-09-20 | 7.25 | 7.30 | 7.45 | +1.25 | +20.83% | 236 | 4,330 | 53.63% |
| TSLA241018P00120000 | 2024-04-18 3:59PM EDT | 2024-10-18 | 8.45 | 8.35 | 8.45 | +1.45 | +20.71% | 1,375 | 816 | 52.68% |
| TSLA241115P00120000 | 2024-04-18 2:43PM EDT | 2024-11-15 | 9.67 | 9.70 | 9.95 | +1.37 | +16.51% | 227 | 1,978 | 53.27% |
| TSLA241220P00120000 | 2024-04-18 3:59PM EDT | 2024-12-20 | 10.85 | 10.75 | 10.95 | +1.75 | +19.23% | 196 | 4,438 | 52.09% |
| TSLA250117P00120000 | 2024-04-18 3:59PM EDT | 2025-01-17 | 11.60 | 11.65 | 11.90 | +1.36 | +13.28% | 94 | 20,369 | 51.68% |
| TSLA250321P00120000 | 2024-04-18 2:48PM EDT | 2025-03-21 | 13.40 | 13.45 | 13.70 | +1.35 | +11.20% | 58 | 1,072 | 50.63% |
| TSLA250620P00120000 | 2024-04-18 2:54PM EDT | 2025-06-20 | 15.75 | 15.70 | 15.85 | +1.32 | +9.15% | 83 | 3,887 | 49.39% |
| TSLA250919P00120000 | 2024-04-17 1:29PM EDT | 2025-09-19 | 16.10 | 17.60 | 18.05 | 0.00 | - | 1 | 715 | 48.74% |
| TSLA251219P00120000 | 2024-04-18 2:02PM EDT | 2025-12-19 | 19.60 | 19.50 | 19.95 | +1.30 | +7.10% | 7 | 3,294 | 48.04% |
| TSLA260116P00120000 | 2024-04-18 3:50PM EDT | 2026-01-16 | 20.00 | 20.00 | 20.20 | +1.43 | +7.70% | 48 | 918 | 47.37% |
| TSLA260618P00120000 | 2024-04-18 9:57AM EDT | 2026-06-18 | 22.52 | 22.50 | 22.95 | +1.32 | +6.23% | 1 | 1,084 | 46.45% |
| TSLA261218P00120000 | 2024-04-18 3:51PM EDT | 2026-12-18 | 25.30 | 24.80 | 25.50 | +1.19 | +4.94% | 39 | 1,504 | 45.13% |
© 2024 Yahoo. Todos los derechos reservados.