Mercados españoles cerrados en 6 hrs 26 min
IBEX 35
11.073,10 +45,30 (+0,41%) Euro Stoxx 50
4.970,89 -18,99 (-0,38%) Dólar/Euro
1,0730 +0,0029 (+0,27%) Petróleo Brent
88,25 +0,23 (+0,26%) Oro
2.338,40 0,00 (0,00%) Bitcoin EUR
59.601,66 -2.415,07 (-3,89%)
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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00160000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 4.09 | 0.00 | 0.00 | 0.00 | - | 100,627 | 0 | 0.00% |
| TSLA240503C00160000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 6.45 | 0.00 | 0.00 | 0.00 | - | 18,702 | 0 | 0.00% |
| TSLA240510C00160000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 8.00 | 0.00 | 0.00 | 0.00 | - | 4,009 | 0 | 0.00% |
| TSLA240517C00160000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 9.20 | 0.00 | 0.00 | 0.00 | - | 19,274 | 0 | 0.00% |
| TSLA240524C00160000 | 2024-04-24 3:59PM EDT | 2024-05-24 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1,746 | 0 | 0.00% |
| TSLA240531C00160000 | 2024-04-24 3:59PM EDT | 2024-05-31 | 11.15 | 0.00 | 0.00 | 0.00 | - | 780 | 0 | 0.00% |
| TSLA240621C00160000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 13.78 | 0.00 | 0.00 | 0.00 | - | 4,590 | 0 | 0.00% |
| TSLA240719C00160000 | 2024-04-24 3:56PM EDT | 2024-07-19 | 17.35 | 0.00 | 0.00 | 0.00 | - | 1,002 | 0 | 0.00% |
| TSLA240816C00160000 | 2024-04-24 3:59PM EDT | 2024-08-16 | 20.60 | 0.00 | 0.00 | 0.00 | - | 684 | 0 | 0.00% |
| TSLA240920C00160000 | 2024-04-24 3:53PM EDT | 2024-09-20 | 23.50 | 0.00 | 0.00 | 0.00 | - | 559 | 0 | 0.00% |
| TSLA241018C00160000 | 2024-04-24 3:57PM EDT | 2024-10-18 | 25.50 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| TSLA241115C00160000 | 2024-04-24 3:58PM EDT | 2024-11-15 | 27.95 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| TSLA241220C00160000 | 2024-04-24 3:56PM EDT | 2024-12-20 | 30.20 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 0.00% |
| TSLA250117C00160000 | 2024-04-24 3:53PM EDT | 2025-01-17 | 32.20 | 0.00 | 0.00 | 0.00 | - | 881 | 0 | 0.00% |
| TSLA250321C00160000 | 2024-04-24 3:52PM EDT | 2025-03-21 | 35.75 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 0.00% |
| TSLA250620C00160000 | 2024-04-24 3:54PM EDT | 2025-06-20 | 40.55 | 0.00 | 0.00 | 0.00 | - | 419 | 0 | 0.00% |
| TSLA250919C00160000 | 2024-04-24 11:46AM EDT | 2025-09-19 | 43.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA251219C00160000 | 2024-04-24 3:44PM EDT | 2025-12-19 | 49.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TSLA260116C00160000 | 2024-04-24 3:18PM EDT | 2026-01-16 | 50.47 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| TSLA260618C00160000 | 2024-04-24 3:34PM EDT | 2026-06-18 | 56.20 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| TSLA261218C00160000 | 2024-04-24 3:59PM EDT | 2026-12-18 | 62.87 | 0.00 | 0.00 | 0.00 | - | 70 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00160000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 1.80 | 0.00 | 0.00 | 0.00 | - | 229,042 | 0 | 6.25% |
| TSLA240503P00160000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 4.10 | 0.00 | 0.00 | 0.00 | - | 30,745 | 0 | 3.13% |
| TSLA240510P00160000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 5.40 | 0.00 | 0.00 | 0.00 | - | 5,478 | 0 | 1.56% |
| TSLA240517P00160000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 6.50 | 0.00 | 0.00 | 0.00 | - | 14,279 | 0 | 1.56% |
| TSLA240524P00160000 | 2024-04-24 3:59PM EDT | 2024-05-24 | 7.37 | 0.00 | 0.00 | 0.00 | - | 2,022 | 0 | 1.56% |
| TSLA240531P00160000 | 2024-04-24 3:58PM EDT | 2024-05-31 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1,025 | 0 | 1.56% |
| TSLA240621P00160000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 10.20 | 0.00 | 0.00 | 0.00 | - | 7,091 | 0 | 0.78% |
| TSLA240719P00160000 | 2024-04-24 3:59PM EDT | 2024-07-19 | 13.00 | 0.00 | 0.00 | 0.00 | - | 7,539 | 0 | 0.78% |
| TSLA240816P00160000 | 2024-04-24 3:59PM EDT | 2024-08-16 | 15.80 | 0.00 | 0.00 | 0.00 | - | 3,131 | 0 | 0.78% |
| TSLA240920P00160000 | 2024-04-24 3:59PM EDT | 2024-09-20 | 17.61 | 0.00 | 0.00 | 0.00 | - | 6,366 | 0 | 0.78% |
| TSLA241018P00160000 | 2024-04-24 3:09PM EDT | 2024-10-18 | 19.48 | 0.00 | 0.00 | 0.00 | - | 724 | 0 | 0.39% |
| TSLA241115P00160000 | 2024-04-24 3:48PM EDT | 2024-11-15 | 21.12 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.39% |
| TSLA241220P00160000 | 2024-04-24 3:55PM EDT | 2024-12-20 | 22.40 | 0.00 | 0.00 | 0.00 | - | 448 | 0 | 0.39% |
| TSLA250117P00160000 | 2024-04-24 3:21PM EDT | 2025-01-17 | 23.65 | 0.00 | 0.00 | 0.00 | - | 440 | 0 | 0.39% |
| TSLA250321P00160000 | 2024-04-24 3:11PM EDT | 2025-03-21 | 26.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.39% |
| TSLA250620P00160000 | 2024-04-24 3:25PM EDT | 2025-06-20 | 29.20 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.39% |
| TSLA250919P00160000 | 2024-04-24 11:39AM EDT | 2025-09-19 | 31.90 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.39% |
| TSLA251219P00160000 | 2024-04-24 3:03PM EDT | 2025-12-19 | 35.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.39% |
| TSLA260116P00160000 | 2024-04-24 3:11PM EDT | 2026-01-16 | 35.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.20% |
| TSLA260618P00160000 | 2024-04-24 1:53PM EDT | 2026-06-18 | 38.35 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.20% |
| TSLA261218P00160000 | 2024-04-24 3:59PM EDT | 2026-12-18 | 41.87 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.20% |
© 2024 Yahoo. Todos los derechos reservados.