Mercados españoles abiertos en 5 hrs 34 min
S&P 500
5.071,63 +1,08 (+0,02%) Nasdaq
15.712,75 +16,11 (+0,10%) NIKKEI 225
37.951,22 -508,86 (-1,32%) Dólar/Euro
1,0708 +0,0007 (+0,06%) Petróleo Brent
87,88 -0,14 (-0,16%) Bitcoin EUR
60.281,24 -2.042,38 (-3,28%)
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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00210000 | 2024-04-24 3:56PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,031 | 6,165 | 112.50% |
| TSLA240503C00210000 | 2024-04-24 3:58PM EDT | 2024-05-03 | 0.07 | 0.06 | 0.07 | -0.06 | -46.15% | 3,407 | 2,407 | 70.31% |
| TSLA240510C00210000 | 2024-04-24 3:40PM EDT | 2024-05-10 | 0.17 | 0.15 | 0.17 | -0.03 | -15.00% | 776 | 653 | 59.57% |
| TSLA240517C00210000 | 2024-04-24 3:58PM EDT | 2024-05-17 | 0.30 | 0.29 | 0.31 | +0.03 | +11.11% | 4,308 | 9,028 | 54.98% |
| TSLA240524C00210000 | 2024-04-24 3:36PM EDT | 2024-05-24 | 0.49 | 0.45 | 0.50 | +0.11 | +28.95% | 159 | 940 | 52.30% |
| TSLA240531C00210000 | 2024-04-24 3:53PM EDT | 2024-05-31 | 0.62 | 0.51 | 0.71 | +0.12 | +24.00% | 125 | 169 | 51.07% |
| TSLA240621C00210000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 1.46 | 1.40 | 1.46 | +0.62 | +73.81% | 1,242 | 8,899 | 48.23% |
| TSLA240719C00210000 | 2024-04-24 3:51PM EDT | 2024-07-19 | 3.15 | 3.00 | 3.15 | +1.48 | +88.62% | 542 | 6,034 | 49.40% |
| TSLA240816C00210000 | 2024-04-24 3:57PM EDT | 2024-08-16 | 5.21 | 5.20 | 5.30 | +2.34 | +81.53% | 341 | 1,882 | 51.27% |
| TSLA240920C00210000 | 2024-04-24 3:36PM EDT | 2024-09-20 | 7.25 | 7.05 | 7.20 | +3.33 | +84.95% | 368 | 5,692 | 50.63% |
| TSLA241018C00210000 | 2024-04-24 3:39PM EDT | 2024-10-18 | 8.93 | 8.85 | 9.05 | +3.86 | +76.13% | 345 | 1,397 | 51.28% |
| TSLA241115C00210000 | 2024-04-24 2:27PM EDT | 2024-11-15 | 10.99 | 11.05 | 11.25 | +4.39 | +66.52% | 186 | 1,639 | 52.79% |
| TSLA241220C00210000 | 2024-04-24 3:48PM EDT | 2024-12-20 | 12.95 | 12.85 | 13.05 | +5.10 | +64.97% | 98 | 2,077 | 52.55% |
| TSLA250117C00210000 | 2024-04-24 3:57PM EDT | 2025-01-17 | 14.45 | 14.40 | 14.70 | +5.70 | +65.14% | 350 | 10,883 | 52.81% |
| TSLA250321C00210000 | 2024-04-24 3:57PM EDT | 2025-03-21 | 17.95 | 17.95 | 18.25 | +6.15 | +52.12% | 370 | 2,016 | 53.55% |
| TSLA250620C00210000 | 2024-04-24 3:52PM EDT | 2025-06-20 | 23.05 | 22.70 | 23.20 | +7.50 | +48.23% | 47 | 1,615 | 54.54% |
| TSLA250919C00210000 | 2024-04-24 11:47AM EDT | 2025-09-19 | 26.70 | 27.15 | 27.90 | +6.95 | +35.19% | 4 | 419 | 55.46% |
| TSLA251219C00210000 | 2024-04-24 3:18PM EDT | 2025-12-19 | 32.07 | 31.80 | 32.20 | +8.72 | +37.34% | 5 | 3,775 | 56.49% |
| TSLA260116C00210000 | 2024-04-24 12:52PM EDT | 2026-01-16 | 31.40 | 33.10 | 33.50 | +6.56 | +26.41% | 23 | 1,798 | 56.76% |
| TSLA260618C00210000 | 2024-04-24 12:50PM EDT | 2026-06-18 | 37.50 | 39.55 | 40.00 | +6.90 | +22.55% | 91 | 3,559 | 57.77% |
| TSLA261218C00210000 | 2024-04-24 12:24PM EDT | 2026-12-18 | 44.80 | 46.25 | 47.20 | +8.74 | +24.24% | 28 | 414 | 58.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00210000 | 2024-04-23 3:25PM EDT | 2024-04-26 | 65.08 | 46.90 | 48.70 | 0.00 | - | 3 | 1 | 227.15% |
| TSLA240503P00210000 | 2024-04-24 3:57PM EDT | 2024-05-03 | 46.95 | 47.20 | 48.65 | -21.01 | -30.92% | 37 | 6 | 68.75% |
| TSLA240510P00210000 | 2024-04-23 9:58AM EDT | 2024-05-10 | 65.58 | 47.20 | 48.65 | 0.00 | - | 1 | 1 | 51.76% |
| TSLA240517P00210000 | 2024-04-24 3:49PM EDT | 2024-05-17 | 47.79 | 47.20 | 48.50 | -16.80 | -26.01% | 89 | 5,108 | 63.18% |
| TSLA240524P00210000 | 2024-04-23 10:16AM EDT | 2024-05-24 | 47.15 | 47.25 | 48.45 | -17.43 | -26.99% | 1 | 8 | 54.44% |
| TSLA240531P00210000 | 2024-04-24 9:30AM EDT | 2024-05-31 | 50.90 | 47.30 | 48.50 | -12.78 | -20.07% | 9 | 28 | 49.85% |
| TSLA240621P00210000 | 2024-04-24 12:31PM EDT | 2024-06-21 | 48.47 | 47.75 | 48.75 | -16.81 | -25.75% | 12 | 15,572 | 42.77% |
| TSLA240719P00210000 | 2024-04-24 3:49PM EDT | 2024-07-19 | 48.89 | 48.60 | 49.45 | -16.86 | -25.64% | 6 | 2,603 | 40.45% |
| TSLA240816P00210000 | 2024-04-24 12:36PM EDT | 2024-08-16 | 53.63 | 49.90 | 50.75 | -12.57 | -18.99% | 35 | 1,340 | 41.73% |
| TSLA240920P00210000 | 2024-04-24 3:52PM EDT | 2024-09-20 | 51.35 | 50.95 | 51.90 | -13.75 | -21.12% | 290 | 7,378 | 40.78% |
| TSLA241018P00210000 | 2024-04-24 1:17PM EDT | 2024-10-18 | 54.60 | 52.00 | 52.90 | -13.97 | -20.37% | 52 | 243 | 40.52% |
| TSLA241115P00210000 | 2024-04-23 11:34AM EDT | 2024-11-15 | 67.40 | 53.30 | 56.30 | 0.00 | - | 2 | 675 | 46.42% |
| TSLA241220P00210000 | 2024-04-24 2:51PM EDT | 2024-12-20 | 55.72 | 54.50 | 55.25 | -11.01 | -16.50% | 10 | 2,337 | 40.52% |
| TSLA250117P00210000 | 2024-04-24 3:07PM EDT | 2025-01-17 | 56.30 | 55.30 | 56.15 | -12.22 | -17.83% | 11 | 15,177 | 40.29% |
| TSLA250321P00210000 | 2024-04-24 1:25PM EDT | 2025-03-21 | 58.64 | 57.30 | 58.30 | -11.66 | -16.59% | 1 | 782 | 40.27% |
| TSLA250620P00210000 | 2024-04-24 2:03PM EDT | 2025-06-20 | 60.84 | 60.10 | 60.85 | -10.86 | -15.15% | 64 | 2,455 | 39.71% |
| TSLA250919P00210000 | 2024-04-23 1:48PM EDT | 2025-09-19 | 63.25 | 62.45 | 64.10 | -10.42 | -14.14% | 1 | 657 | 40.52% |
| TSLA251219P00210000 | 2024-04-24 3:18PM EDT | 2025-12-19 | 65.51 | 65.00 | 65.85 | -9.77 | -12.98% | 4 | 3,226 | 39.53% |
| TSLA260116P00210000 | 2024-04-24 1:48PM EDT | 2026-01-16 | 66.53 | 65.65 | 66.45 | -9.12 | -12.06% | 2 | 1,287 | 39.37% |
| TSLA260618P00210000 | 2024-04-24 10:21AM EDT | 2026-06-18 | 68.49 | 69.00 | 69.90 | -12.51 | -15.44% | 15 | 829 | 39.05% |
| TSLA261218P00210000 | 2024-04-23 10:18AM EDT | 2026-12-18 | 72.15 | 72.25 | 73.50 | -9.35 | -11.47% | 14 | 142 | 38.62% |
© 2024 Yahoo. Todos los derechos reservados.