Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
60.160,04 +1.606,94 (+2,74%)
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:205.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00205000 | 2024-04-19 3:39PM EDT | 2024-04-26 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 706 | 3,462 | 98.05% |
| TSLA240503C00205000 | 2024-04-19 3:56PM EDT | 2024-05-03 | 0.13 | 0.10 | 0.16 | -0.05 | -27.78% | 663 | 2,211 | 77.34% |
| TSLA240510C00205000 | 2024-04-19 3:59PM EDT | 2024-05-10 | 0.24 | 0.16 | 0.31 | -0.07 | -22.58% | 90 | 981 | 68.85% |
| TSLA240517C00205000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 0.37 | 0.29 | 0.44 | -0.09 | -19.57% | 1,695 | 10,058 | 64.06% |
| TSLA240524C00205000 | 2024-04-19 3:47PM EDT | 2024-05-24 | 0.48 | 0.48 | 0.56 | -0.18 | -27.27% | 136 | 432 | 61.06% |
| TSLA240531C00205000 | 2024-04-19 3:41PM EDT | 2024-05-31 | 0.65 | 0.50 | 0.68 | -0.19 | -22.62% | 25 | 105 | 57.08% |
| TSLA240621C00205000 | 2024-04-19 3:57PM EDT | 2024-06-21 | 1.28 | 1.23 | 1.32 | -0.25 | -16.34% | 134 | 5,689 | 54.91% |
| TSLA240719C00205000 | 2024-04-19 3:59PM EDT | 2024-07-19 | 2.43 | 2.38 | 2.47 | -0.41 | -14.44% | 105 | 4,055 | 53.88% |
| TSLA240816C00205000 | 2024-04-19 3:37PM EDT | 2024-08-16 | 3.85 | 3.85 | 4.00 | -0.80 | -17.20% | 90 | 2,819 | 54.52% |
| TSLA240920C00205000 | 2024-04-19 3:55PM EDT | 2024-09-20 | 5.40 | 5.30 | 5.40 | -0.70 | -11.48% | 65 | 2,350 | 53.28% |
| TSLA241018C00205000 | 2024-04-19 3:28PM EDT | 2024-10-18 | 6.80 | 6.70 | 6.90 | -0.90 | -11.69% | 27 | 656 | 53.60% |
| TSLA241115C00205000 | 2024-04-19 2:50PM EDT | 2024-11-15 | 8.48 | 8.40 | 8.65 | -0.87 | -9.30% | 29 | 482 | 54.66% |
| TSLA241220C00205000 | 2024-04-19 3:56PM EDT | 2024-12-20 | 9.95 | 9.90 | 10.10 | -1.05 | -9.55% | 48 | 433 | 54.19% |
| TSLA250117C00205000 | 2024-04-19 3:10PM EDT | 2025-01-17 | 11.15 | 11.15 | 11.40 | -1.07 | -8.76% | 90 | 388 | 54.18% |
| TSLA250321C00205000 | 2024-04-19 3:42PM EDT | 2025-03-21 | 14.05 | 14.15 | 14.40 | -1.27 | -8.29% | 22 | 6,878 | 54.67% |
| TSLA250620C00205000 | 2024-04-19 3:51PM EDT | 2025-06-20 | 18.26 | 18.30 | 18.55 | -1.54 | -7.78% | 31 | 1,375 | 55.36% |
| TSLA250919C00205000 | 2024-04-19 10:00AM EDT | 2025-09-19 | 23.02 | 22.20 | 22.65 | -3.61 | -13.56% | 27 | 178 | 56.11% |
| TSLA261218C00205000 | 2024-04-19 9:30AM EDT | 2026-12-18 | 40.00 | 38.40 | 39.70 | -0.15 | -0.37% | 1 | 119 | 58.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00205000 | 2024-04-18 12:22PM EDT | 2024-04-26 | 55.00 | 57.10 | 58.85 | 0.00 | - | 1 | 18 | 89.84% |
| TSLA240503P00205000 | 2024-04-19 10:02AM EDT | 2024-05-03 | 56.00 | 56.90 | 59.15 | +2.69 | +5.05% | 3 | 15 | 72.07% |
| TSLA240510P00205000 | 2024-04-19 3:40PM EDT | 2024-05-10 | 58.50 | 56.75 | 59.25 | +4.28 | +7.89% | 10 | 19 | 56.06% |
| TSLA240517P00205000 | 2024-04-19 3:54PM EDT | 2024-05-17 | 58.00 | 57.30 | 58.75 | +3.70 | +6.81% | 10 | 4,858 | 50.98% |
| TSLA240524P00205000 | 2024-04-19 2:30PM EDT | 2024-05-24 | 57.00 | 56.75 | 59.35 | +3.41 | +6.36% | 25 | 20 | 75.34% |
| TSLA240621P00205000 | 2024-04-19 3:33PM EDT | 2024-06-21 | 58.90 | 57.85 | 58.95 | +4.14 | +7.56% | 23 | 1,779 | 52.00% |
| TSLA240719P00205000 | 2024-04-19 11:53AM EDT | 2024-07-19 | 56.55 | 58.45 | 59.20 | -0.20 | -0.35% | 14 | 1,970 | 45.51% |
| TSLA240816P00205000 | 2024-04-19 3:30PM EDT | 2024-08-16 | 59.36 | 57.65 | 61.20 | +2.61 | +4.60% | 7 | 580 | 51.39% |
| TSLA240920P00205000 | 2024-04-18 3:41PM EDT | 2024-09-20 | 57.45 | 59.90 | 60.70 | 0.00 | - | 6 | 3,609 | 42.98% |
| TSLA241018P00205000 | 2024-04-18 9:54AM EDT | 2024-10-18 | 60.00 | 60.50 | 61.80 | +1.20 | +2.04% | 2 | 230 | 43.85% |
| TSLA241115P00205000 | 2024-04-17 3:32PM EDT | 2024-11-15 | 60.77 | 60.75 | 62.90 | +6.03 | +11.02% | 5 | 166 | 44.42% |
| TSLA241220P00205000 | 2024-04-19 1:13PM EDT | 2024-12-20 | 61.05 | 61.80 | 63.25 | +0.80 | +1.33% | 13 | 181 | 42.14% |
| TSLA250117P00205000 | 2024-04-17 10:25AM EDT | 2025-01-17 | 57.35 | 62.30 | 64.15 | 0.00 | - | 7 | 18 | 42.29% |
| TSLA250321P00205000 | 2024-04-19 2:43PM EDT | 2025-03-21 | 64.57 | 64.30 | 65.50 | +1.71 | +2.72% | 1 | 336 | 41.15% |
| TSLA250620P00205000 | 2024-04-19 3:47PM EDT | 2025-06-20 | 67.40 | 66.55 | 67.30 | +2.57 | +3.96% | 6 | 3,465 | 39.91% |
| TSLA250919P00205000 | 2024-04-18 11:48AM EDT | 2025-09-19 | 66.78 | 68.25 | 69.55 | 0.00 | - | 6 | 983 | 39.90% |
| TSLA261218P00205000 | 2024-04-19 3:48PM EDT | 2026-12-18 | 77.00 | 76.00 | 77.60 | +2.34 | +3.13% | 51 | 14 | 38.04% |
© 2024 Yahoo. Todos los derechos reservados.