Mercados españoles cerrados en 6 hrs 53 min
IBEX 35
11.082,30 +98,60 (+0,90%) Euro Stoxx 50
4.973,42 +34,41 (+0,70%) Dólar/Euro
1,0750 +0,0017 (+0,16%) Petróleo Brent
89,15 +0,14 (+0,16%) Oro
2.357,90 +15,40 (+0,66%) Bitcoin EUR
59.911,23 +470,03 (+0,79%)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00165000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 5.70 | 0.00 | 0.00 | 0.00 | - | 177,040 | 0 | 0.00% |
| TSLA240503C00165000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 8.30 | 0.00 | 0.00 | 0.00 | - | 25,314 | 0 | 0.00% |
| TSLA240510C00165000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 9.80 | 0.00 | 0.00 | 0.00 | - | 3,855 | 0 | 0.00% |
| TSLA240517C00165000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 11.20 | 0.00 | 0.00 | 0.00 | - | 6,274 | 0 | 0.00% |
| TSLA240524C00165000 | 2024-04-25 3:59PM EDT | 2024-05-24 | 12.30 | 0.00 | 0.00 | 0.00 | - | 871 | 0 | 0.00% |
| TSLA240531C00165000 | 2024-04-25 3:59PM EDT | 2024-05-31 | 13.17 | 0.00 | 0.00 | 0.00 | - | 632 | 0 | 0.00% |
| TSLA240621C00165000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 15.88 | 0.00 | 0.00 | 0.00 | - | 3,390 | 0 | 0.00% |
| TSLA240719C00165000 | 2024-04-25 3:58PM EDT | 2024-07-19 | 19.43 | 0.00 | 0.00 | 0.00 | - | 1,064 | 0 | 0.00% |
| TSLA240816C00165000 | 2024-04-25 3:57PM EDT | 2024-08-16 | 23.18 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 0.00% |
| TSLA240920C00165000 | 2024-04-25 3:58PM EDT | 2024-09-20 | 25.95 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| TSLA241018C00165000 | 2024-04-25 3:42PM EDT | 2024-10-18 | 27.57 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| TSLA241115C00165000 | 2024-04-25 3:52PM EDT | 2024-11-15 | 30.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA241220C00165000 | 2024-04-25 3:55PM EDT | 2024-12-20 | 33.00 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 0.00% |
| TSLA250117C00165000 | 2024-04-25 3:45PM EDT | 2025-01-17 | 34.00 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 0.00% |
| TSLA250321C00165000 | 2024-04-25 3:43PM EDT | 2025-03-21 | 38.20 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 0.00% |
| TSLA250620C00165000 | 2024-04-25 3:56PM EDT | 2025-06-20 | 44.05 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.00% |
| TSLA250919C00165000 | 2024-04-25 1:06PM EDT | 2025-09-19 | 44.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA251219C00165000 | 2024-04-25 3:39PM EDT | 2025-12-19 | 52.88 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA260116C00165000 | 2024-04-25 3:34PM EDT | 2026-01-16 | 53.85 | 0.00 | 0.00 | 0.00 | - | 669 | 0 | 0.00% |
| TSLA260618C00165000 | 2024-04-25 3:00PM EDT | 2026-06-18 | 58.50 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| TSLA261218C00165000 | 2024-04-25 3:58PM EDT | 2026-12-18 | 67.20 | 0.00 | 0.00 | 0.00 | - | 131 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00165000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.54 | 0.00 | 0.00 | 0.00 | - | 172,010 | 0 | 12.50% |
| TSLA240503P00165000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 2.84 | 0.00 | 0.00 | 0.00 | - | 18,631 | 0 | 6.25% |
| TSLA240510P00165000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2,035 | 0 | 3.13% |
| TSLA240517P00165000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 5.35 | 0.00 | 0.00 | 0.00 | - | 6,772 | 0 | 3.13% |
| TSLA240524P00165000 | 2024-04-25 3:59PM EDT | 2024-05-24 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1,031 | 0 | 3.13% |
| TSLA240531P00165000 | 2024-04-25 3:59PM EDT | 2024-05-31 | 7.00 | 0.00 | 0.00 | 0.00 | - | 546 | 0 | 3.13% |
| TSLA240621P00165000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 9.22 | 0.00 | 0.00 | 0.00 | - | 4,972 | 0 | 1.56% |
| TSLA240719P00165000 | 2024-04-25 3:54PM EDT | 2024-07-19 | 12.35 | 0.00 | 0.00 | 0.00 | - | 1,147 | 0 | 1.56% |
| TSLA240816P00165000 | 2024-04-25 3:55PM EDT | 2024-08-16 | 15.13 | 0.00 | 0.00 | 0.00 | - | 2,438 | 0 | 1.56% |
| TSLA240920P00165000 | 2024-04-25 3:39PM EDT | 2024-09-20 | 17.20 | 0.00 | 0.00 | 0.00 | - | 534 | 0 | 1.56% |
| TSLA241018P00165000 | 2024-04-25 3:44PM EDT | 2024-10-18 | 19.14 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.78% |
| TSLA241115P00165000 | 2024-04-25 3:50PM EDT | 2024-11-15 | 21.00 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.78% |
| TSLA241220P00165000 | 2024-04-25 3:10PM EDT | 2024-12-20 | 22.85 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.78% |
| TSLA250117P00165000 | 2024-04-25 3:34PM EDT | 2025-01-17 | 23.42 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.78% |
| TSLA250321P00165000 | 2024-04-25 3:50PM EDT | 2025-03-21 | 26.04 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| TSLA250620P00165000 | 2024-04-25 3:28PM EDT | 2025-06-20 | 29.26 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| TSLA250919P00165000 | 2024-04-24 10:26AM EDT | 2025-09-19 | 34.00 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.78% |
| TSLA251219P00165000 | 2024-04-25 3:59PM EDT | 2025-12-19 | 34.61 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| TSLA260116P00165000 | 2024-04-25 3:31PM EDT | 2026-01-16 | 35.47 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| TSLA260618P00165000 | 2024-04-25 3:48PM EDT | 2026-06-18 | 38.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| TSLA261218P00165000 | 2024-04-25 3:56PM EDT | 2026-12-18 | 42.55 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.39% |
© 2024 Yahoo. Todos los derechos reservados.