Mercados españoles cerrados en 7 hrs 44 min
IBEX 35
11.045,00 +17,20 (+0,16%) Euro Stoxx 50
4.969,76 -20,12 (-0,40%) Dólar/Euro
1,0720 +0,0020 (+0,18%) Petróleo Brent
88,21 +0,19 (+0,22%) Oro
2.334,00 -4,40 (-0,19%) Bitcoin EUR
59.639,28 -2.574,21 (-4,14%)
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:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00130000 | 2024-04-24 3:46PM EDT | 2024-04-26 | 32.05 | 0.00 | 0.00 | 0.00 | - | 1,780 | 0 | 0.00% |
| TSLA240503C00130000 | 2024-04-24 3:52PM EDT | 2024-05-03 | 32.70 | 0.00 | 0.00 | 0.00 | - | 1,217 | 0 | 0.00% |
| TSLA240510C00130000 | 2024-04-24 3:46PM EDT | 2024-05-10 | 32.80 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| TSLA240517C00130000 | 2024-04-24 3:49PM EDT | 2024-05-17 | 33.50 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| TSLA240524C00130000 | 2024-04-24 2:26PM EDT | 2024-05-24 | 33.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA240531C00130000 | 2024-04-24 3:45PM EDT | 2024-05-31 | 33.41 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| TSLA240621C00130000 | 2024-04-24 2:53PM EDT | 2024-06-21 | 34.52 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| TSLA240719C00130000 | 2024-04-24 1:33PM EDT | 2024-07-19 | 36.45 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| TSLA240816C00130000 | 2024-04-24 10:52AM EDT | 2024-08-16 | 39.87 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| TSLA240920C00130000 | 2024-04-24 3:37PM EDT | 2024-09-20 | 42.11 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TSLA241018C00130000 | 2024-04-24 2:02PM EDT | 2024-10-18 | 43.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA241115C00130000 | 2024-04-24 12:12PM EDT | 2024-11-15 | 43.15 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| TSLA241220C00130000 | 2024-04-24 3:50PM EDT | 2024-12-20 | 47.46 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| TSLA250117C00130000 | 2024-04-24 3:54PM EDT | 2025-01-17 | 49.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TSLA250321C00130000 | 2024-04-24 11:56AM EDT | 2025-03-21 | 50.65 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| TSLA250620C00130000 | 2024-04-24 3:18PM EDT | 2025-06-20 | 56.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA250919C00130000 | 2024-04-23 1:37PM EDT | 2025-09-19 | 47.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA251219C00130000 | 2024-04-24 10:34AM EDT | 2025-12-19 | 65.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA260116C00130000 | 2024-04-24 3:32PM EDT | 2026-01-16 | 64.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA260618C00130000 | 2024-04-24 12:37PM EDT | 2026-06-18 | 66.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA261218C00130000 | 2024-04-24 2:21PM EDT | 2026-12-18 | 74.31 | 0.00 | 0.00 | 0.00 | - | 12 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00130000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30,446 | 0 | 50.00% |
| TSLA240503P00130000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 0.18 | 0.00 | 0.00 | 0.00 | - | 7,247 | 0 | 25.00% |
| TSLA240510P00130000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2,795 | 0 | 25.00% |
| TSLA240517P00130000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 0.56 | 0.00 | 0.00 | 0.00 | - | 10,063 | 0 | 25.00% |
| TSLA240524P00130000 | 2024-04-24 3:57PM EDT | 2024-05-24 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2,813 | 0 | 12.50% |
| TSLA240531P00130000 | 2024-04-24 3:55PM EDT | 2024-05-31 | 1.08 | 0.00 | 0.00 | 0.00 | - | 622 | 0 | 12.50% |
| TSLA240621P00130000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 2.04 | 0.00 | 0.00 | 0.00 | - | 12,932 | 0 | 12.50% |
| TSLA240719P00130000 | 2024-04-24 3:58PM EDT | 2024-07-19 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1,063 | 0 | 12.50% |
| TSLA240816P00130000 | 2024-04-24 3:59PM EDT | 2024-08-16 | 5.36 | 0.00 | 0.00 | 0.00 | - | 784 | 0 | 6.25% |
| TSLA240920P00130000 | 2024-04-24 3:56PM EDT | 2024-09-20 | 6.75 | 0.00 | 0.00 | 0.00 | - | 703 | 0 | 6.25% |
| TSLA241018P00130000 | 2024-04-24 3:59PM EDT | 2024-10-18 | 7.95 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 6.25% |
| TSLA241115P00130000 | 2024-04-24 3:15PM EDT | 2024-11-15 | 9.50 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| TSLA241220P00130000 | 2024-04-24 1:38PM EDT | 2024-12-20 | 10.90 | 0.00 | 0.00 | 0.00 | - | 537 | 0 | 6.25% |
| TSLA250117P00130000 | 2024-04-24 3:49PM EDT | 2025-01-17 | 11.51 | 0.00 | 0.00 | 0.00 | - | 1,278 | 0 | 6.25% |
| TSLA250321P00130000 | 2024-04-24 3:45PM EDT | 2025-03-21 | 13.70 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| TSLA250620P00130000 | 2024-04-24 3:21PM EDT | 2025-06-20 | 16.25 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| TSLA250919P00130000 | 2024-04-24 10:39AM EDT | 2025-09-19 | 18.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| TSLA251219P00130000 | 2024-04-24 3:27PM EDT | 2025-12-19 | 20.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| TSLA260116P00130000 | 2024-04-24 3:33PM EDT | 2026-01-16 | 21.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TSLA260618P00130000 | 2024-04-24 3:13PM EDT | 2026-06-18 | 24.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TSLA261218P00130000 | 2024-04-24 3:12PM EDT | 2026-12-18 | 27.26 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.