Mercados españoles cerrados en 1 hr 38 mins
IBEX 35
10.936,80 -91,00 (-0,83%) Euro Stoxx 50
4.908,14 -81,74 (-1,64%) Dólar/Euro
1,0696 -0,0005 (-0,04%) Petróleo Brent
87,95 -0,07 (-0,08%) Oro
2.333,20 -5,20 (-0,22%) Bitcoin EUR
59.268,82 -2.613,41 (-4,22%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:52AM EDT. Mercado abierto.
Precio de ejercicio:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00180000 | 2024-04-25 9:37AM EDT | 2024-04-26 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 1,375 | 27,318 | 63.87% |
| TSLA240503C00180000 | 2024-04-25 9:37AM EDT | 2024-05-03 | 0.62 | 0.55 | 0.56 | -0.06 | -9.52% | 386 | 9,990 | 46.48% |
| TSLA240510C00180000 | 2024-04-25 9:36AM EDT | 2024-05-10 | 1.34 | 1.28 | 1.31 | -0.05 | -3.57% | 59 | 3,398 | 44.97% |
| TSLA240517C00180000 | 2024-04-25 9:35AM EDT | 2024-05-17 | 2.20 | 1.94 | 1.97 | -0.02 | -0.90% | 282 | 16,731 | 43.51% |
| TSLA240524C00180000 | 2024-04-25 9:36AM EDT | 2024-05-24 | 2.85 | 2.84 | 2.88 | -0.15 | -4.82% | 123 | 1,746 | 44.53% |
| TSLA240531C00180000 | 2024-04-25 9:36AM EDT | 2024-05-31 | 3.41 | 3.35 | 3.55 | -0.19 | -5.15% | 70 | 1,392 | 44.07% |
| TSLA240621C00180000 | 2024-04-25 9:35AM EDT | 2024-06-21 | 5.38 | 5.40 | 5.50 | -0.36 | -6.20% | 165 | 16,502 | 43.83% |
| TSLA240719C00180000 | 2024-04-25 9:34AM EDT | 2024-07-19 | 8.55 | 8.85 | 8.95 | -0.33 | -3.72% | 23 | 6,600 | 47.67% |
| TSLA240816C00180000 | 2024-04-25 9:30AM EDT | 2024-08-16 | 11.54 | 12.05 | 12.15 | -0.69 | -5.64% | 11 | 5,138 | 50.31% |
| TSLA240920C00180000 | 2024-04-24 3:47PM EDT | 2024-09-20 | 14.85 | 14.40 | 14.55 | 0.00 | - | 703 | 6,589 | 49.96% |
| TSLA241018C00180000 | 2024-04-24 3:53PM EDT | 2024-10-18 | 17.20 | 16.60 | 16.85 | 0.00 | - | 105 | 3,175 | 50.66% |
| TSLA241115C00180000 | 2024-04-24 3:44PM EDT | 2024-11-15 | 19.55 | 19.40 | 19.70 | 0.00 | - | 391 | 3,337 | 52.86% |
| TSLA241220C00180000 | 2024-04-24 3:55PM EDT | 2024-12-20 | 21.70 | 21.25 | 21.50 | 0.00 | - | 216 | 1,075 | 52.30% |
| TSLA250117C00180000 | 2024-04-24 3:54PM EDT | 2025-01-17 | 23.53 | 23.00 | 23.30 | 0.00 | - | 7,015 | 17,219 | 52.67% |
| TSLA250321C00180000 | 2024-04-24 3:36PM EDT | 2025-03-21 | 27.25 | 26.60 | 26.85 | 0.00 | - | 668 | 2,154 | 53.15% |
| TSLA250620C00180000 | 2024-04-24 3:26PM EDT | 2025-06-20 | 32.23 | 31.75 | 32.00 | 0.00 | - | 73 | 3,213 | 54.44% |
| TSLA250919C00180000 | 2024-04-25 9:35AM EDT | 2025-09-19 | 35.80 | 36.10 | 37.05 | -1.20 | -3.24% | 1 | 254 | 55.53% |
| TSLA251219C00180000 | 2024-04-24 3:38PM EDT | 2025-12-19 | 41.30 | 40.55 | 41.20 | 0.00 | - | 95 | 2,301 | 56.40% |
| TSLA260116C00180000 | 2024-04-25 9:34AM EDT | 2026-01-16 | 42.10 | 41.95 | 42.50 | -0.57 | -1.34% | 1 | 1,927 | 56.76% |
| TSLA260618C00180000 | 2024-04-24 3:56PM EDT | 2026-06-18 | 48.97 | 48.55 | 49.00 | 0.00 | - | 117 | 2,058 | 58.04% |
| TSLA261218C00180000 | 2024-04-24 3:54PM EDT | 2026-12-18 | 55.75 | 54.50 | 55.55 | 0.00 | - | 185 | 428 | 58.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00180000 | 2024-04-25 9:36AM EDT | 2024-04-26 | 18.89 | 18.75 | 19.00 | +0.99 | +5.35% | 50 | 1,474 | 161.82% |
| TSLA240503P00180000 | 2024-04-24 3:34PM EDT | 2024-05-03 | 18.45 | 18.25 | 18.85 | 0.00 | - | 276 | 1,058 | 72.05% |
| TSLA240510P00180000 | 2024-04-24 3:49PM EDT | 2024-05-10 | 18.60 | 18.90 | 19.50 | 0.00 | - | 110 | 941 | 60.28% |
| TSLA240517P00180000 | 2024-04-25 9:33AM EDT | 2024-05-17 | 20.15 | 20.45 | 20.95 | +0.65 | +3.33% | 5 | 15,269 | 61.34% |
| TSLA240524P00180000 | 2024-04-24 3:07PM EDT | 2024-05-24 | 21.04 | 20.40 | 21.10 | 0.00 | - | 38 | 157 | 54.02% |
| TSLA240531P00180000 | 2024-04-25 9:32AM EDT | 2024-05-31 | 22.00 | 21.00 | 21.70 | +1.50 | +7.32% | 1 | 63 | 51.94% |
| TSLA240621P00180000 | 2024-04-25 9:30AM EDT | 2024-06-21 | 24.30 | 22.75 | 23.40 | +2.00 | +8.97% | 1 | 23,905 | 50.15% |
| TSLA240719P00180000 | 2024-04-24 2:44PM EDT | 2024-07-19 | 25.30 | 25.05 | 25.75 | 0.00 | - | 106 | 9,659 | 49.02% |
| TSLA240816P00180000 | 2024-04-24 1:42PM EDT | 2024-08-16 | 27.70 | 27.60 | 28.20 | 0.00 | - | 69 | 5,739 | 49.49% |
| TSLA240920P00180000 | 2024-04-24 2:18PM EDT | 2024-09-20 | 29.75 | 29.25 | 29.80 | 0.00 | - | 108 | 10,251 | 47.20% |
| TSLA241018P00180000 | 2024-04-24 3:56PM EDT | 2024-10-18 | 30.50 | 31.00 | 31.30 | 0.00 | - | 4 | 1,052 | 46.65% |
| TSLA241115P00180000 | 2024-04-24 2:51PM EDT | 2024-11-15 | 32.90 | 32.95 | 33.25 | 0.00 | - | 4 | 3,507 | 47.36% |
| TSLA241220P00180000 | 2024-04-25 9:35AM EDT | 2024-12-20 | 34.00 | 33.75 | 34.35 | -0.10 | -0.29% | 1 | 7,865 | 45.86% |
| TSLA250117P00180000 | 2024-04-24 12:39PM EDT | 2025-01-17 | 36.70 | 35.30 | 35.70 | 0.00 | - | 186 | 28,700 | 45.81% |
| TSLA250321P00180000 | 2024-04-24 12:02PM EDT | 2025-03-21 | 38.40 | 37.50 | 37.95 | 0.00 | - | 561 | 3,604 | 44.85% |
| TSLA250620P00180000 | 2024-04-24 2:45PM EDT | 2025-06-20 | 40.84 | 40.20 | 40.60 | 0.00 | - | 1 | 4,784 | 43.50% |
| TSLA250919P00180000 | 2024-04-24 12:37PM EDT | 2025-09-19 | 44.75 | 43.15 | 43.50 | 0.00 | - | 55 | 2,883 | 43.21% |
| TSLA251219P00180000 | 2024-04-24 10:58AM EDT | 2025-12-19 | 46.00 | 45.80 | 46.30 | 0.00 | - | 6 | 3,340 | 43.17% |
| TSLA260116P00180000 | 2024-04-25 9:32AM EDT | 2026-01-16 | 47.10 | 46.20 | 46.80 | +0.41 | +0.88% | 3 | 6,327 | 42.80% |
| TSLA260618P00180000 | 2024-04-24 2:00PM EDT | 2026-06-18 | 50.05 | 49.80 | 50.95 | 0.00 | - | 50 | 5,582 | 42.78% |
| TSLA261218P00180000 | 2024-04-24 3:54PM EDT | 2026-12-18 | 53.35 | 52.95 | 54.00 | 0.00 | - | 30 | 1,758 | 41.45% |
© 2024 Yahoo. Todos los derechos reservados.