Mercados españoles cerrados
S&P 500
5.028,86 -42,77 (-0,84%) Nasdaq
15.523,18 -189,56 (-1,21%) NIKKEI 225
37.628,48 -831,60 (-2,16%) Dólar/Euro
1,0734 +0,0033 (+0,31%) Petróleo Brent
88,00 -0,02 (-0,02%) Bitcoin EUR
59.976,74 -272,32 (-0,45%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:51PM EDT. Mercado abierto.
Precio de ejercicio:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00155000 | 2024-04-25 12:35PM EDT | 2024-04-26 | 8.75 | 8.70 | 8.90 | +0.95 | +12.18% | 2,566 | 12,821 | 60.64% |
| TSLA240503C00155000 | 2024-04-25 12:34PM EDT | 2024-05-03 | 10.42 | 10.35 | 10.45 | +0.57 | +5.79% | 2,100 | 4,005 | 51.86% |
| TSLA240510C00155000 | 2024-04-25 12:16PM EDT | 2024-05-10 | 12.35 | 11.65 | 11.85 | +1.32 | +11.97% | 255 | 912 | 50.82% |
| TSLA240517C00155000 | 2024-04-25 12:34PM EDT | 2024-05-17 | 12.90 | 12.85 | 13.05 | +0.66 | +5.39% | 520 | 10,548 | 50.73% |
| TSLA240524C00155000 | 2024-04-25 12:33PM EDT | 2024-05-24 | 13.99 | 13.90 | 14.05 | +0.49 | +3.63% | 134 | 531 | 50.51% |
| TSLA240531C00155000 | 2024-04-25 12:23PM EDT | 2024-05-31 | 15.13 | 14.70 | 14.90 | +0.83 | +5.80% | 75 | 912 | 50.35% |
| TSLA240621C00155000 | 2024-04-25 12:24PM EDT | 2024-06-21 | 17.40 | 17.20 | 17.35 | +0.75 | +4.50% | 394 | 2,010 | 50.05% |
| TSLA240719C00155000 | 2024-04-25 12:34PM EDT | 2024-07-19 | 20.67 | 20.60 | 20.75 | +0.45 | +2.14% | 85 | 1,243 | 52.52% |
| TSLA240816C00155000 | 2024-04-25 10:47AM EDT | 2024-08-16 | 26.20 | 23.85 | 24.10 | +2.82 | +12.06% | 21 | 3,680 | 55.17% |
| TSLA240920C00155000 | 2024-04-25 11:31AM EDT | 2024-09-20 | 28.40 | 26.50 | 26.75 | +2.60 | +10.08% | 192 | 2,228 | 54.96% |
| TSLA241018C00155000 | 2024-04-25 11:32AM EDT | 2024-10-18 | 30.50 | 28.60 | 29.05 | +2.25 | +7.96% | 23 | 457 | 55.54% |
| TSLA241115C00155000 | 2024-04-25 9:46AM EDT | 2024-11-15 | 32.50 | 31.20 | 31.70 | +2.80 | +9.43% | 2 | 225 | 57.29% |
| TSLA241220C00155000 | 2024-04-25 11:19AM EDT | 2024-12-20 | 35.70 | 33.30 | 33.60 | +3.63 | +11.32% | 64 | 263 | 56.96% |
| TSLA250117C00155000 | 2024-04-25 9:42AM EDT | 2025-01-17 | 37.13 | 35.10 | 35.35 | +2.71 | +7.87% | 61 | 2,002 | 57.28% |
| TSLA250321C00155000 | 2024-04-25 10:15AM EDT | 2025-03-21 | 39.40 | 38.75 | 39.00 | +1.21 | +3.17% | 8 | 932 | 57.82% |
| TSLA250620C00155000 | 2024-04-25 10:48AM EDT | 2025-06-20 | 45.90 | 43.45 | 44.20 | +5.80 | +14.46% | 1 | 796 | 58.81% |
| TSLA250919C00155000 | 2024-04-24 2:34PM EDT | 2025-09-19 | 46.13 | 47.45 | 48.75 | 0.00 | - | 5 | 188 | 59.36% |
| TSLA251219C00155000 | 2024-04-24 3:14PM EDT | 2025-12-19 | 51.50 | 52.15 | 52.65 | 0.00 | - | 18 | 216 | 60.36% |
| TSLA260116C00155000 | 2024-04-25 10:50AM EDT | 2026-01-16 | 55.48 | 53.30 | 53.80 | +3.83 | +7.42% | 1 | 694 | 60.50% |
| TSLA260618C00155000 | 2024-04-25 10:16AM EDT | 2026-06-18 | 59.88 | 59.25 | 59.65 | +3.08 | +5.42% | 2 | 287 | 61.22% |
| TSLA261218C00155000 | 2024-04-25 11:14AM EDT | 2026-12-18 | 68.15 | 65.40 | 66.15 | +3.19 | +4.91% | 17 | 215 | 62.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00155000 | 2024-04-25 12:35PM EDT | 2024-04-26 | 0.35 | 0.33 | 0.35 | -0.33 | -48.53% | 65,482 | 33,670 | 56.93% |
| TSLA240503P00155000 | 2024-04-25 12:35PM EDT | 2024-05-03 | 1.83 | 1.80 | 1.82 | -0.62 | -25.31% | 8,485 | 9,335 | 49.29% |
| TSLA240510P00155000 | 2024-04-25 12:34PM EDT | 2024-05-10 | 2.99 | 2.95 | 2.98 | -0.61 | -17.09% | 1,273 | 3,634 | 47.44% |
| TSLA240517P00155000 | 2024-04-25 12:35PM EDT | 2024-05-17 | 4.05 | 3.95 | 4.05 | -0.50 | -10.99% | 3,870 | 19,489 | 47.12% |
| TSLA240524P00155000 | 2024-04-25 12:34PM EDT | 2024-05-24 | 4.90 | 4.80 | 4.90 | -0.47 | -8.92% | 330 | 699 | 46.38% |
| TSLA240531P00155000 | 2024-04-25 12:32PM EDT | 2024-05-31 | 5.45 | 5.40 | 5.55 | -0.60 | -9.92% | 218 | 616 | 45.22% |
| TSLA240621P00155000 | 2024-04-25 12:33PM EDT | 2024-06-21 | 7.50 | 7.45 | 7.55 | -0.55 | -6.83% | 1,019 | 27,350 | 44.50% |
| TSLA240719P00155000 | 2024-04-25 12:31PM EDT | 2024-07-19 | 10.20 | 10.15 | 10.25 | -0.50 | -4.67% | 338 | 6,645 | 45.66% |
| TSLA240816P00155000 | 2024-04-25 12:26PM EDT | 2024-08-16 | 12.85 | 12.90 | 12.95 | -0.50 | -3.75% | 147 | 5,547 | 47.51% |
| TSLA240920P00155000 | 2024-04-25 12:28PM EDT | 2024-09-20 | 14.72 | 14.70 | 14.80 | -0.83 | -5.34% | 161 | 7,280 | 46.25% |
| TSLA241018P00155000 | 2024-04-25 11:03AM EDT | 2024-10-18 | 15.59 | 16.30 | 16.40 | -1.60 | -9.31% | 57 | 3,782 | 46.15% |
| TSLA241115P00155000 | 2024-04-25 10:57AM EDT | 2024-11-15 | 18.02 | 18.15 | 18.35 | -0.67 | -3.58% | 35 | 2,597 | 47.09% |
| TSLA241220P00155000 | 2024-04-25 10:57AM EDT | 2024-12-20 | 19.40 | 19.55 | 19.75 | -0.85 | -4.20% | 9 | 2,050 | 46.32% |
| TSLA250117P00155000 | 2024-04-25 12:11PM EDT | 2025-01-17 | 20.60 | 20.65 | 20.85 | -0.45 | -2.14% | 75 | 14,892 | 45.91% |
| TSLA250321P00155000 | 2024-04-25 11:48AM EDT | 2025-03-21 | 22.75 | 23.05 | 23.25 | -0.55 | -2.36% | 90 | 4,298 | 45.40% |
| TSLA250620P00155000 | 2024-04-24 3:13PM EDT | 2025-06-20 | 26.56 | 26.10 | 26.30 | 0.00 | - | 62 | 3,131 | 44.83% |
| TSLA250919P00155000 | 2024-04-25 11:52AM EDT | 2025-09-19 | 28.63 | 28.65 | 29.05 | -0.20 | -0.69% | 7 | 826 | 44.46% |
| TSLA251219P00155000 | 2024-04-25 10:09AM EDT | 2025-12-19 | 31.10 | 31.25 | 31.60 | -1.55 | -4.75% | 2 | 2,962 | 44.23% |
| TSLA260116P00155000 | 2024-04-25 12:12PM EDT | 2026-01-16 | 32.00 | 31.90 | 32.35 | -2.00 | -5.88% | 12 | 1,521 | 44.18% |
| TSLA260618P00155000 | 2024-04-23 2:30PM EDT | 2026-06-18 | 35.09 | 35.30 | 35.65 | -6.36 | -15.34% | 2 | 2,390 | 43.38% |
| TSLA261218P00155000 | 2024-04-25 9:45AM EDT | 2026-12-18 | 38.50 | 38.65 | 39.25 | -0.80 | -2.04% | 4 | 576 | 42.76% |
© 2024 Yahoo. Todos los derechos reservados.