Mercados españoles cerrados en 19 mins
IBEX 35
10.727,20 -37,80 (-0,35%) Euro Stoxx 50
4.921,94 -14,63 (-0,30%) Dólar/Euro
1,0672 +0,0026 (+0,25%) Petróleo Brent
87,59 +0,48 (+0,55%) Oro
2.407,80 +9,80 (+0,41%) Bitcoin EUR
60.570,50 +587,71 (+0,98%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:11AM EDT. Mercado abierto.
Precio de ejercicio:200.00
Opciones de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00200000 | 2024-04-19 10:33AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 47,137 | 175.00% |
| TSLA240426C00200000 | 2024-04-19 10:55AM EDT | 2024-04-26 | 0.10 | 0.10 | 0.11 | 0.00 | - | 2,783 | 11,485 | 86.91% |
| TSLA240503C00200000 | 2024-04-19 10:54AM EDT | 2024-05-03 | 0.26 | 0.25 | 0.27 | +0.02 | +8.00% | 954 | 4,821 | 72.66% |
| TSLA240510C00200000 | 2024-04-19 10:44AM EDT | 2024-05-10 | 0.41 | 0.42 | 0.44 | +0.01 | +2.50% | 284 | 2,850 | 65.53% |
| TSLA240517C00200000 | 2024-04-19 10:52AM EDT | 2024-05-17 | 0.65 | 0.62 | 0.65 | +0.05 | +8.33% | 2,722 | 60,274 | 61.57% |
| TSLA240524C00200000 | 2024-04-19 10:47AM EDT | 2024-05-24 | 0.90 | 0.84 | 0.88 | 0.00 | - | 84 | 2,252 | 58.91% |
| TSLA240531C00200000 | 2024-04-19 10:52AM EDT | 2024-05-31 | 1.04 | 1.05 | 1.11 | +0.02 | +1.96% | 64 | 646 | 56.76% |
| TSLA240621C00200000 | 2024-04-19 10:55AM EDT | 2024-06-21 | 1.91 | 1.88 | 1.93 | +0.06 | +3.24% | 1,287 | 27,273 | 53.71% |
| TSLA240719C00200000 | 2024-04-19 10:53AM EDT | 2024-07-19 | 3.44 | 3.40 | 3.50 | +0.14 | +4.17% | 780 | 10,073 | 53.53% |
| TSLA240816C00200000 | 2024-04-19 10:50AM EDT | 2024-08-16 | 5.35 | 5.20 | 5.30 | +0.15 | +2.88% | 407 | 4,666 | 54.30% |
| TSLA240920C00200000 | 2024-04-19 10:52AM EDT | 2024-09-20 | 6.89 | 6.80 | 6.90 | +0.12 | +1.77% | 398 | 11,917 | 53.01% |
| TSLA241018C00200000 | 2024-04-19 10:42AM EDT | 2024-10-18 | 8.25 | 8.35 | 8.45 | -0.45 | -5.17% | 16 | 1,197 | 53.17% |
| TSLA241115C00200000 | 2024-04-19 10:38AM EDT | 2024-11-15 | 10.10 | 10.35 | 10.60 | -0.10 | -0.98% | 257 | 2,459 | 54.72% |
| TSLA241220C00200000 | 2024-04-19 10:38AM EDT | 2024-12-20 | 11.75 | 11.85 | 12.00 | -0.18 | -1.51% | 71 | 6,368 | 53.93% |
| TSLA250117C00200000 | 2024-04-19 10:50AM EDT | 2025-01-17 | 13.50 | 13.35 | 13.55 | +0.32 | +2.43% | 434 | 33,307 | 54.27% |
| TSLA250321C00200000 | 2024-04-19 10:47AM EDT | 2025-03-21 | 16.70 | 16.45 | 16.65 | +0.35 | +2.14% | 57 | 6,793 | 54.60% |
| TSLA250620C00200000 | 2024-04-19 10:53AM EDT | 2025-06-20 | 20.90 | 20.75 | 21.00 | +0.18 | +0.87% | 53 | 9,634 | 55.28% |
| TSLA250919C00200000 | 2024-04-19 10:16AM EDT | 2025-09-19 | 24.69 | 24.75 | 25.10 | -0.50 | -1.98% | 10 | 1,340 | 55.91% |
| TSLA251219C00200000 | 2024-04-19 10:43AM EDT | 2025-12-19 | 28.45 | 28.75 | 29.00 | -0.30 | -1.04% | 22 | 11,093 | 56.67% |
| TSLA260116C00200000 | 2024-04-19 10:40AM EDT | 2026-01-16 | 30.05 | 29.85 | 30.20 | +0.25 | +0.84% | 54 | 7,797 | 56.86% |
| TSLA260618C00200000 | 2024-04-19 10:21AM EDT | 2026-06-18 | 35.81 | 35.65 | 35.95 | -0.09 | -0.25% | 41 | 5,708 | 57.60% |
| TSLA261218C00200000 | 2024-04-19 10:49AM EDT | 2026-12-18 | 42.15 | 41.70 | 42.40 | +0.15 | +0.36% | 125 | 1,177 | 58.34% |
Opciones de ventapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00200000 | 2024-04-19 10:34AM EDT | 2024-04-19 | 49.97 | 49.25 | 50.50 | +0.32 | +0.64% | 10 | 802 | 296.88% |
| TSLA240426P00200000 | 2024-04-19 10:34AM EDT | 2024-04-26 | 50.05 | 49.30 | 50.60 | +0.15 | +0.30% | 1 | 339 | 108.69% |
| TSLA240503P00200000 | 2024-04-19 9:31AM EDT | 2024-05-03 | 50.10 | 49.20 | 50.80 | +0.84 | +1.71% | 1 | 176 | 81.05% |
| TSLA240510P00200000 | 2024-04-19 9:35AM EDT | 2024-05-10 | 49.60 | 49.45 | 50.75 | -0.73 | -1.45% | 4 | 183 | 69.43% |
| TSLA240517P00200000 | 2024-04-19 10:44AM EDT | 2024-05-17 | 51.30 | 49.80 | 50.75 | +2.14 | +4.35% | 20 | 9,562 | 63.84% |
| TSLA240524P00200000 | 2024-04-18 1:23PM EDT | 2024-05-24 | 49.89 | 49.65 | 50.90 | 0.00 | - | 24 | 80 | 57.30% |
| TSLA240531P00200000 | 2024-04-19 9:37AM EDT | 2024-05-31 | 51.40 | 49.75 | 50.85 | +1.05 | +2.09% | 4 | 111 | 52.81% |
| TSLA240621P00200000 | 2024-04-19 10:11AM EDT | 2024-06-21 | 51.80 | 50.35 | 51.40 | +1.05 | +2.07% | 32 | 27,429 | 53.54% |
| TSLA240719P00200000 | 2024-04-19 10:49AM EDT | 2024-07-19 | 51.45 | 51.35 | 51.85 | +0.54 | +1.06% | 17 | 4,515 | 47.45% |
| TSLA240816P00200000 | 2024-04-19 10:46AM EDT | 2024-08-16 | 52.96 | 52.40 | 53.15 | +1.09 | +2.10% | 10 | 1,803 | 47.69% |
| TSLA240920P00200000 | 2024-04-19 10:21AM EDT | 2024-09-20 | 53.68 | 53.25 | 54.10 | +0.27 | +0.51% | 22 | 14,116 | 45.47% |
| TSLA241018P00200000 | 2024-04-19 10:47AM EDT | 2024-10-18 | 54.50 | 54.15 | 54.95 | +1.07 | +2.00% | 250 | 767 | 44.56% |
| TSLA241115P00200000 | 2024-04-18 2:26PM EDT | 2024-11-15 | 55.00 | 55.20 | 56.05 | 0.00 | - | 7 | 1,187 | 44.59% |
| TSLA241220P00200000 | 2024-04-19 10:20AM EDT | 2024-12-20 | 56.56 | 56.10 | 56.85 | +0.78 | +1.40% | 29 | 3,239 | 43.30% |
| TSLA250117P00200000 | 2024-04-19 10:53AM EDT | 2025-01-17 | 57.25 | 56.95 | 57.55 | +0.57 | +1.01% | 340 | 36,020 | 42.65% |
| TSLA250321P00200000 | 2024-04-19 10:10AM EDT | 2025-03-21 | 59.13 | 58.65 | 59.20 | +0.58 | +0.99% | 13 | 225 | 41.78% |
| TSLA250620P00200000 | 2024-04-18 2:35PM EDT | 2025-06-20 | 61.77 | 60.95 | 61.55 | +0.87 | +1.43% | 5 | 10,003 | 41.10% |
| TSLA250919P00200000 | 2024-04-18 2:12PM EDT | 2025-09-19 | 63.19 | 63.10 | 63.75 | +0.04 | +0.06% | 2 | 3,855 | 40.63% |
| TSLA251219P00200000 | 2024-04-19 10:11AM EDT | 2025-12-19 | 66.00 | 65.15 | 65.65 | +1.21 | +1.87% | 26 | 6,598 | 40.06% |
| TSLA260116P00200000 | 2024-04-19 10:43AM EDT | 2026-01-16 | 66.57 | 65.85 | 66.30 | +0.77 | +1.17% | 6 | 7,772 | 40.03% |
| TSLA260618P00200000 | 2024-04-18 3:58PM EDT | 2026-06-18 | 68.75 | 68.60 | 69.15 | 0.00 | - | 13 | 2,284 | 39.27% |
| TSLA261218P00200000 | 2024-04-19 10:23AM EDT | 2026-12-18 | 71.80 | 71.25 | 72.30 | +0.71 | +1.00% | 22 | 348 | 38.66% |
© 2024 Yahoo. Todos los derechos reservados.