Mercados españoles cerrados en 6 hrs 2 min
IBEX 35
11.063,50 +79,80 (+0,73%) Euro Stoxx 50
4.967,89 +28,88 (+0,58%) Dólar/Euro
1,0737 +0,0003 (+0,03%) Petróleo Brent
89,09 +0,08 (+0,09%) Oro
2.363,30 +20,80 (+0,89%) Bitcoin EUR
60.060,94 +372,15 (+0,62%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Precio de ejercicio:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00150000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 20.32 | 0.00 | 0.00 | 0.00 | - | 3,946 | 0 | 0.00% |
| TSLA240503C00150000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 20.85 | 0.00 | 0.00 | 0.00 | - | 1,024 | 0 | 0.00% |
| TSLA240510C00150000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 21.53 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 0.00% |
| TSLA240517C00150000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 22.35 | 0.00 | 0.00 | 0.00 | - | 2,210 | 0 | 0.00% |
| TSLA240524C00150000 | 2024-04-25 3:55PM EDT | 2024-05-24 | 22.90 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| TSLA240531C00150000 | 2024-04-25 3:59PM EDT | 2024-05-31 | 23.77 | 0.00 | 0.00 | 0.00 | - | 21,277 | 0 | 0.00% |
| TSLA240621C00150000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 25.85 | 0.00 | 0.00 | 0.00 | - | 523 | 0 | 0.00% |
| TSLA240719C00150000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 28.90 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 0.00% |
| TSLA240816C00150000 | 2024-04-25 3:59PM EDT | 2024-08-16 | 31.95 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| TSLA240920C00150000 | 2024-04-25 3:56PM EDT | 2024-09-20 | 34.55 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 0.00% |
| TSLA241018C00150000 | 2024-04-25 3:25PM EDT | 2024-10-18 | 36.33 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| TSLA241115C00150000 | 2024-04-25 2:24PM EDT | 2024-11-15 | 36.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA241220C00150000 | 2024-04-25 2:43PM EDT | 2024-12-20 | 38.05 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| TSLA250117C00150000 | 2024-04-25 3:40PM EDT | 2025-01-17 | 42.40 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| TSLA250321C00150000 | 2024-04-25 3:54PM EDT | 2025-03-21 | 46.35 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| TSLA250620C00150000 | 2024-04-25 3:41PM EDT | 2025-06-20 | 50.45 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| TSLA250919C00150000 | 2024-04-25 3:02PM EDT | 2025-09-19 | 53.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA251219C00150000 | 2024-04-25 3:59PM EDT | 2025-12-19 | 60.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA260116C00150000 | 2024-04-25 3:36PM EDT | 2026-01-16 | 60.70 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| TSLA260618C00150000 | 2024-04-25 3:56PM EDT | 2026-06-18 | 66.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TSLA261218C00150000 | 2024-04-25 3:58PM EDT | 2026-12-18 | 73.12 | 0.00 | 0.00 | 0.00 | - | 57 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00150000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.00 | 0.00 | - | 58,215 | 0 | 50.00% |
| TSLA240503P00150000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.41 | 0.00 | 0.00 | 0.00 | - | 27,939 | 0 | 25.00% |
| TSLA240510P00150000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 0.98 | 0.00 | 0.00 | 0.00 | - | 4,976 | 0 | 12.50% |
| TSLA240517P00150000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 1.56 | 0.00 | 0.00 | 0.00 | - | 10,721 | 0 | 12.50% |
| TSLA240524P00150000 | 2024-04-25 3:59PM EDT | 2024-05-24 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1,253 | 0 | 12.50% |
| TSLA240531P00150000 | 2024-04-25 3:59PM EDT | 2024-05-31 | 2.69 | 0.00 | 0.00 | 0.00 | - | 3,625 | 0 | 6.25% |
| TSLA240621P00150000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 4.28 | 0.00 | 0.00 | 0.00 | - | 2,737 | 0 | 6.25% |
| TSLA240719P00150000 | 2024-04-25 3:58PM EDT | 2024-07-19 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1,474 | 0 | 6.25% |
| TSLA240816P00150000 | 2024-04-25 3:59PM EDT | 2024-08-16 | 9.16 | 0.00 | 0.00 | 0.00 | - | 907 | 0 | 6.25% |
| TSLA240920P00150000 | 2024-04-25 3:56PM EDT | 2024-09-20 | 10.97 | 0.00 | 0.00 | 0.00 | - | 412 | 0 | 3.13% |
| TSLA241018P00150000 | 2024-04-25 3:25PM EDT | 2024-10-18 | 12.69 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 3.13% |
| TSLA241115P00150000 | 2024-04-25 3:58PM EDT | 2024-11-15 | 14.30 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 3.13% |
| TSLA241220P00150000 | 2024-04-25 3:54PM EDT | 2024-12-20 | 15.80 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 3.13% |
| TSLA250117P00150000 | 2024-04-25 3:56PM EDT | 2025-01-17 | 16.80 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 3.13% |
| TSLA250321P00150000 | 2024-04-25 3:50PM EDT | 2025-03-21 | 19.25 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 3.13% |
| TSLA250620P00150000 | 2024-04-25 3:31PM EDT | 2025-06-20 | 22.30 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| TSLA250919P00150000 | 2024-04-25 12:44PM EDT | 2025-09-19 | 26.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| TSLA251219P00150000 | 2024-04-25 3:56PM EDT | 2025-12-19 | 27.33 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| TSLA260116P00150000 | 2024-04-25 3:58PM EDT | 2026-01-16 | 28.13 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| TSLA260618P00150000 | 2024-04-25 1:52PM EDT | 2026-06-18 | 32.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TSLA261218P00150000 | 2024-04-25 3:40PM EDT | 2026-12-18 | 34.99 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.