Mercados españoles cerrados en 7 hrs 48 min
IBEX 35
11.040,00 +12,20 (+0,11%) Euro Stoxx 50
4.964,14 -25,74 (-0,52%) Dólar/Euro
1,0722 +0,0021 (+0,19%) Petróleo Brent
88,18 +0,16 (+0,18%) Oro
2.334,80 -3,60 (-0,15%) Bitcoin EUR
59.717,53 -2.551,28 (-4,10%)
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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00175000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.19 | 0.00 | 0.00 | 0.00 | - | 67,721 | 0 | 25.00% |
| TSLA240503C00175000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 1.24 | 0.00 | 0.00 | 0.00 | - | 25,176 | 0 | 12.50% |
| TSLA240510C00175000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 2.30 | 0.00 | 0.00 | 0.00 | - | 9,151 | 0 | 6.25% |
| TSLA240517C00175000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 3.28 | 0.00 | 0.00 | 0.00 | - | 6,975 | 0 | 6.25% |
| TSLA240524C00175000 | 2024-04-24 3:58PM EDT | 2024-05-24 | 4.05 | 0.00 | 0.00 | 0.00 | - | 931 | 0 | 6.25% |
| TSLA240531C00175000 | 2024-04-24 3:58PM EDT | 2024-05-31 | 4.78 | 0.00 | 0.00 | 0.00 | - | 851 | 0 | 6.25% |
| TSLA240621C00175000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 7.15 | 0.00 | 0.00 | 0.00 | - | 5,039 | 0 | 3.13% |
| TSLA240719C00175000 | 2024-04-24 3:59PM EDT | 2024-07-19 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1,121 | 0 | 3.13% |
| TSLA240816C00175000 | 2024-04-24 3:57PM EDT | 2024-08-16 | 13.95 | 0.00 | 0.00 | 0.00 | - | 1,168 | 0 | 3.13% |
| TSLA240920C00175000 | 2024-04-24 3:58PM EDT | 2024-09-20 | 16.50 | 0.00 | 0.00 | 0.00 | - | 561 | 0 | 3.13% |
| TSLA241018C00175000 | 2024-04-24 3:49PM EDT | 2024-10-18 | 19.00 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| TSLA241115C00175000 | 2024-04-24 1:30PM EDT | 2024-11-15 | 21.00 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 3.13% |
| TSLA241220C00175000 | 2024-04-24 3:34PM EDT | 2024-12-20 | 23.70 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 1.56% |
| TSLA250117C00175000 | 2024-04-24 3:58PM EDT | 2025-01-17 | 25.25 | 0.00 | 0.00 | 0.00 | - | 381 | 0 | 1.56% |
| TSLA250321C00175000 | 2024-04-24 1:25PM EDT | 2025-03-21 | 28.50 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| TSLA250620C00175000 | 2024-04-24 3:11PM EDT | 2025-06-20 | 34.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| TSLA250919C00175000 | 2024-04-24 10:16AM EDT | 2025-09-19 | 41.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| TSLA251219C00175000 | 2024-04-24 10:29AM EDT | 2025-12-19 | 44.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| TSLA260116C00175000 | 2024-04-24 3:49PM EDT | 2026-01-16 | 44.50 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 1.56% |
| TSLA260618C00175000 | 2024-04-24 2:25PM EDT | 2026-06-18 | 49.90 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 1.56% |
| TSLA261218C00175000 | 2024-04-24 1:17PM EDT | 2026-12-18 | 55.38 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00175000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1,413 | 0 | 0.00% |
| TSLA240503P00175000 | 2024-04-24 3:54PM EDT | 2024-05-03 | 13.68 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
| TSLA240510P00175000 | 2024-04-24 2:32PM EDT | 2024-05-10 | 15.68 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 0.00% |
| TSLA240517P00175000 | 2024-04-24 3:58PM EDT | 2024-05-17 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1,239 | 0 | 0.00% |
| TSLA240524P00175000 | 2024-04-24 3:36PM EDT | 2024-05-24 | 16.25 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 0.00% |
| TSLA240531P00175000 | 2024-04-24 3:59PM EDT | 2024-05-31 | 16.80 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| TSLA240621P00175000 | 2024-04-24 3:57PM EDT | 2024-06-21 | 18.84 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 0.00% |
| TSLA240719P00175000 | 2024-04-24 3:38PM EDT | 2024-07-19 | 21.40 | 0.00 | 0.00 | 0.00 | - | 613 | 0 | 0.00% |
| TSLA240816P00175000 | 2024-04-24 3:40PM EDT | 2024-08-16 | 24.00 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| TSLA240920P00175000 | 2024-04-24 3:54PM EDT | 2024-09-20 | 25.70 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| TSLA241018P00175000 | 2024-04-24 1:22PM EDT | 2024-10-18 | 28.15 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| TSLA241115P00175000 | 2024-04-24 11:52AM EDT | 2024-11-15 | 30.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA241220P00175000 | 2024-04-24 3:33PM EDT | 2024-12-20 | 30.85 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| TSLA250117P00175000 | 2024-04-24 3:45PM EDT | 2025-01-17 | 32.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TSLA250321P00175000 | 2024-04-24 3:49PM EDT | 2025-03-21 | 34.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TSLA250620P00175000 | 2024-04-24 12:52PM EDT | 2025-06-20 | 38.95 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| TSLA250919P00175000 | 2024-04-24 1:31PM EDT | 2025-09-19 | 40.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA251219P00175000 | 2024-04-24 3:19PM EDT | 2025-12-19 | 42.65 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.00% |
| TSLA260116P00175000 | 2024-04-23 2:47PM EDT | 2026-01-16 | 50.63 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| TSLA260618P00175000 | 2024-04-24 3:57PM EDT | 2026-06-18 | 46.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA261218P00175000 | 2024-04-24 2:09PM EDT | 2026-12-18 | 50.67 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.