Mercados españoles abiertos en 8 hrs 12 min
S&P 500
5.071,63 +1,08 (+0,02%) Nasdaq
15.712,75 +16,11 (+0,10%) NIKKEI 225
38.460,08 +907,92 (+2,42%) Dólar/Euro
1,0700 -0,0005 (-0,04%) Petróleo Brent
88,11 +0,09 (+0,10%) Bitcoin EUR
59.844,51 -2.271,71 (-3,66%)
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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00195000 | 2024-04-24 3:56PM EDT | 2024-04-26 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 5,194 | 7,159 | 81.25% |
| TSLA240503C00195000 | 2024-04-24 3:56PM EDT | 2024-05-03 | 0.17 | 0.16 | 0.17 | -0.08 | -32.00% | 2,740 | 3,579 | 57.32% |
| TSLA240510C00195000 | 2024-04-24 3:58PM EDT | 2024-05-10 | 0.40 | 0.39 | 0.41 | +0.04 | +11.11% | 853 | 942 | 51.56% |
| TSLA240517C00195000 | 2024-04-24 3:47PM EDT | 2024-05-17 | 0.74 | 0.71 | 0.74 | +0.19 | +34.55% | 1,479 | 10,577 | 49.61% |
| TSLA240524C00195000 | 2024-04-24 3:58PM EDT | 2024-05-24 | 1.06 | 1.07 | 1.15 | +0.36 | +51.43% | 799 | 547 | 48.76% |
| TSLA240531C00195000 | 2024-04-24 3:49PM EDT | 2024-05-31 | 1.45 | 1.41 | 1.52 | +0.55 | +61.11% | 853 | 849 | 47.57% |
| TSLA240621C00195000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 2.80 | 2.75 | 2.85 | +1.25 | +80.65% | 1,169 | 4,301 | 46.62% |
| TSLA240719C00195000 | 2024-04-24 3:58PM EDT | 2024-07-19 | 5.21 | 5.20 | 5.30 | +2.45 | +88.77% | 2,934 | 2,619 | 48.79% |
| TSLA240816C00195000 | 2024-04-24 3:20PM EDT | 2024-08-16 | 8.20 | 7.95 | 8.10 | +3.89 | +90.26% | 750 | 1,912 | 51.29% |
| TSLA240920C00195000 | 2024-04-24 3:52PM EDT | 2024-09-20 | 10.25 | 10.20 | 10.40 | +4.50 | +78.26% | 283 | 2,871 | 50.97% |
| TSLA241018C00195000 | 2024-04-24 12:39PM EDT | 2024-10-18 | 12.06 | 12.25 | 12.45 | +4.66 | +62.97% | 122 | 399 | 51.64% |
| TSLA241115C00195000 | 2024-04-24 3:18PM EDT | 2024-11-15 | 15.00 | 14.70 | 14.95 | +5.82 | +63.40% | 75 | 2,271 | 53.33% |
| TSLA241220C00195000 | 2024-04-24 1:48PM EDT | 2024-12-20 | 16.55 | 16.65 | 16.90 | +5.95 | +56.13% | 211 | 1,277 | 53.12% |
| TSLA250117C00195000 | 2024-04-24 3:26PM EDT | 2025-01-17 | 18.45 | 18.30 | 18.65 | +6.78 | +58.10% | 85 | 4,791 | 53.39% |
| TSLA250321C00195000 | 2024-04-24 12:43PM EDT | 2025-03-21 | 20.40 | 22.05 | 22.40 | +5.72 | +38.96% | 409 | 924 | 54.20% |
| TSLA250620C00195000 | 2024-04-24 2:23PM EDT | 2025-06-20 | 26.55 | 27.05 | 27.40 | +7.65 | +40.48% | 17 | 2,961 | 55.21% |
| TSLA250919C00195000 | 2024-04-24 2:07PM EDT | 2025-09-19 | 31.28 | 31.40 | 32.35 | +7.93 | +33.96% | 14 | 241 | 56.14% |
| TSLA251219C00195000 | 2024-04-24 10:35AM EDT | 2025-12-19 | 37.55 | 36.15 | 36.55 | +10.65 | +39.59% | 4 | 1,333 | 57.14% |
| TSLA260116C00195000 | 2024-04-24 3:27PM EDT | 2026-01-16 | 37.55 | 36.90 | 38.25 | +9.54 | +34.06% | 43 | 1,025 | 57.31% |
| TSLA260618C00195000 | 2024-04-24 3:34PM EDT | 2026-06-18 | 44.00 | 43.75 | 44.35 | +10.38 | +30.87% | 17 | 958 | 58.36% |
| TSLA261218C00195000 | 2024-04-24 12:24PM EDT | 2026-12-18 | 48.90 | 50.40 | 51.45 | +9.14 | +22.99% | 3 | 83 | 59.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00195000 | 2024-04-24 3:34PM EDT | 2024-04-26 | 33.75 | 32.15 | 33.75 | -16.90 | -33.37% | 3,004 | 616 | 93.75% |
| TSLA240503P00195000 | 2024-04-24 1:39PM EDT | 2024-05-03 | 34.23 | 32.20 | 33.75 | -15.27 | -30.85% | 38 | 148 | 53.52% |
| TSLA240510P00195000 | 2024-04-24 11:46AM EDT | 2024-05-10 | 34.93 | 32.20 | 33.75 | -14.88 | -29.87% | 16 | 33 | 61.47% |
| TSLA240517P00195000 | 2024-04-24 2:45PM EDT | 2024-05-17 | 33.95 | 32.50 | 33.75 | -15.85 | -31.83% | 154 | 6,320 | 51.76% |
| TSLA240524P00195000 | 2024-04-24 11:42AM EDT | 2024-05-24 | 32.92 | 32.75 | 33.90 | -16.63 | -33.56% | 7 | 99 | 47.39% |
| TSLA240531P00195000 | 2024-04-24 3:54PM EDT | 2024-05-31 | 33.30 | 32.90 | 34.10 | -20.59 | -38.21% | 8 | 46 | 44.85% |
| TSLA240621P00195000 | 2024-04-24 3:17PM EDT | 2024-06-21 | 34.37 | 34.00 | 34.80 | -15.97 | -31.72% | 225 | 9,642 | 41.03% |
| TSLA240719P00195000 | 2024-04-24 1:01PM EDT | 2024-07-19 | 36.30 | 35.55 | 36.45 | -15.17 | -29.47% | 23 | 2,251 | 41.72% |
| TSLA240816P00195000 | 2024-04-24 3:34PM EDT | 2024-08-16 | 38.33 | 37.60 | 38.40 | -14.17 | -26.99% | 15 | 1,378 | 43.24% |
| TSLA240920P00195000 | 2024-04-24 10:40AM EDT | 2024-09-20 | 39.78 | 39.00 | 39.85 | -13.31 | -25.07% | 5 | 4,164 | 42.04% |
| TSLA241018P00195000 | 2024-04-24 10:07AM EDT | 2024-10-18 | 38.20 | 40.30 | 41.90 | -14.80 | -27.92% | 11 | 148 | 43.74% |
| TSLA241115P00195000 | 2024-04-23 1:01PM EDT | 2024-11-15 | 54.30 | 42.25 | 43.20 | 0.00 | - | 3 | 702 | 43.59% |
| TSLA241220P00195000 | 2024-04-24 12:56PM EDT | 2024-12-20 | 45.60 | 43.40 | 44.00 | -10.05 | -18.06% | 3 | 1,296 | 41.94% |
| TSLA250117P00195000 | 2024-04-24 10:04AM EDT | 2025-01-17 | 42.35 | 44.40 | 44.95 | -13.77 | -24.54% | 19 | 4,129 | 41.52% |
| TSLA250321P00195000 | 2024-04-22 3:10PM EDT | 2025-03-21 | 60.06 | 46.65 | 47.25 | 0.00 | - | 4 | 278 | 41.28% |
| TSLA250620P00195000 | 2024-04-24 9:32AM EDT | 2025-06-20 | 49.29 | 49.50 | 50.35 | -10.70 | -17.84% | 3 | 2,058 | 41.16% |
| TSLA250919P00195000 | 2024-04-22 11:25AM EDT | 2025-09-19 | 65.95 | 51.95 | 53.20 | 0.00 | - | 2 | 1,574 | 41.10% |
| TSLA251219P00195000 | 2024-04-23 1:06PM EDT | 2025-12-19 | 63.85 | 54.75 | 55.50 | 0.00 | - | 1 | 2,376 | 40.67% |
| TSLA260116P00195000 | 2024-04-24 10:49AM EDT | 2026-01-16 | 56.20 | 55.40 | 56.20 | -11.10 | -16.49% | 7 | 837 | 40.59% |
| TSLA260618P00195000 | 2024-04-24 3:42PM EDT | 2026-06-18 | 59.28 | 58.90 | 59.50 | -7.77 | -11.59% | 10 | 1,163 | 39.91% |
| TSLA261218P00195000 | 2024-04-24 3:40PM EDT | 2026-12-18 | 62.92 | 62.25 | 63.45 | -7.84 | -11.08% | 71 | 54 | 39.70% |
© 2024 Yahoo. Todos los derechos reservados.