Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0655 +0,0009 (+0,09%) Petróleo Brent
87,34 +0,23 (+0,26%) Oro
2.409,20 +11,20 (+0,47%) Bitcoin EUR
60.430,93 +1.010,16 (+1,70%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:33PM EDT. Mercado abierto.
Precio de ejercicio:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00230000 | 2024-04-19 3:03PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 11,940 | 268.75% |
| TSLA240426C00230000 | 2024-04-19 3:09PM EDT | 2024-04-26 | 0.03 | 0.01 | 0.03 | 0.00 | - | 65 | 2,275 | 107.03% |
| TSLA240503C00230000 | 2024-04-19 3:14PM EDT | 2024-05-03 | 0.06 | 0.05 | 0.06 | 0.00 | - | 182 | 888 | 86.72% |
| TSLA240510C00230000 | 2024-04-19 1:56PM EDT | 2024-05-10 | 0.10 | 0.08 | 0.10 | 0.00 | - | 25 | 367 | 75.59% |
| TSLA240517C00230000 | 2024-04-19 3:14PM EDT | 2024-05-17 | 0.13 | 0.13 | 0.15 | -0.03 | -18.75% | 75 | 10,337 | 69.73% |
| TSLA240524C00230000 | 2024-04-19 2:54PM EDT | 2024-05-24 | 0.21 | 0.19 | 0.22 | -0.03 | -12.50% | 12 | 137 | 65.82% |
| TSLA240531C00230000 | 2024-04-19 2:24PM EDT | 2024-05-31 | 0.26 | 0.18 | 0.29 | -0.04 | -13.33% | 53 | 444 | 61.43% |
| TSLA240621C00230000 | 2024-04-19 3:05PM EDT | 2024-06-21 | 0.54 | 0.50 | 0.54 | -0.07 | -11.48% | 237 | 8,931 | 57.10% |
| TSLA240719C00230000 | 2024-04-19 2:47PM EDT | 2024-07-19 | 1.10 | 1.08 | 1.13 | -0.21 | -16.03% | 151 | 4,217 | 54.88% |
| TSLA240816C00230000 | 2024-04-19 2:54PM EDT | 2024-08-16 | 2.01 | 1.97 | 2.02 | -0.32 | -13.73% | 29 | 1,206 | 54.83% |
| TSLA240920C00230000 | 2024-04-19 2:56PM EDT | 2024-09-20 | 2.95 | 2.90 | 2.98 | -0.47 | -13.74% | 141 | 6,042 | 53.26% |
| TSLA241018C00230000 | 2024-04-19 2:39PM EDT | 2024-10-18 | 4.05 | 3.90 | 4.05 | -0.45 | -10.00% | 14 | 451 | 53.36% |
| TSLA241115C00230000 | 2024-04-19 12:53PM EDT | 2024-11-15 | 5.50 | 5.15 | 5.35 | -0.27 | -4.68% | 44 | 1,563 | 54.13% |
| TSLA241220C00230000 | 2024-04-19 3:09PM EDT | 2024-12-20 | 6.45 | 6.35 | 6.50 | -0.65 | -9.15% | 43 | 1,534 | 53.60% |
| TSLA250117C00230000 | 2024-04-19 3:14PM EDT | 2025-01-17 | 7.45 | 7.40 | 7.55 | -0.65 | -8.02% | 1,643 | 8,251 | 53.55% |
| TSLA250321C00230000 | 2024-04-19 2:04PM EDT | 2025-03-21 | 10.25 | 9.95 | 10.10 | -0.59 | -5.44% | 30 | 584 | 53.94% |
| TSLA250620C00230000 | 2024-04-19 3:06PM EDT | 2025-06-20 | 13.68 | 13.65 | 13.85 | -0.97 | -6.62% | 29 | 1,783 | 54.61% |
| TSLA250919C00230000 | 2024-04-19 2:41PM EDT | 2025-09-19 | 17.22 | 17.20 | 17.50 | -1.72 | -9.08% | 77 | 421 | 55.19% |
| TSLA251219C00230000 | 2024-04-19 3:06PM EDT | 2025-12-19 | 21.06 | 20.80 | 21.15 | -0.83 | -3.79% | 27 | 1,949 | 55.91% |
| TSLA260116C00230000 | 2024-04-19 2:31PM EDT | 2026-01-16 | 22.32 | 22.00 | 22.30 | -1.27 | -5.38% | 16 | 1,775 | 56.23% |
| TSLA260618C00230000 | 2024-04-19 2:45PM EDT | 2026-06-18 | 27.57 | 27.60 | 27.90 | -1.28 | -4.44% | 30 | 1,798 | 57.08% |
| TSLA261218C00230000 | 2024-04-19 3:17PM EDT | 2026-12-18 | 33.55 | 33.25 | 34.15 | -1.20 | -3.40% | 6 | 180 | 57.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00230000 | 2024-04-18 3:48PM EDT | 2024-04-19 | 79.65 | 82.40 | 83.55 | 0.00 | - | 2,185 | 350 | 462.89% |
| TSLA240426P00230000 | 2024-04-18 3:57PM EDT | 2024-04-26 | 79.90 | 82.15 | 83.30 | 0.00 | - | 2 | 2 | 148.54% |
| TSLA240503P00230000 | 2024-04-19 10:43AM EDT | 2024-05-03 | 80.95 | 82.10 | 83.75 | +26.20 | +47.85% | 1 | 0 | 126.32% |
| TSLA240510P00230000 | 2024-04-03 10:20AM EDT | 2024-05-10 | 64.00 | 82.40 | 83.60 | 0.00 | - | 1 | 0 | 60.94% |
| TSLA240517P00230000 | 2024-04-19 2:21PM EDT | 2024-05-17 | 82.40 | 82.50 | 83.55 | +2.66 | +3.34% | 150 | 65 | 59.77% |
| TSLA240524P00230000 | 2024-04-15 10:21AM EDT | 2024-05-24 | 65.00 | 82.30 | 83.55 | 0.00 | - | 1 | 0 | 77.20% |
| TSLA240621P00230000 | 2024-04-19 2:59PM EDT | 2024-06-21 | 83.00 | 82.45 | 83.45 | +2.95 | +3.69% | 9 | 6,798 | 56.01% |
| TSLA240719P00230000 | 2024-04-19 9:32AM EDT | 2024-07-19 | 79.76 | 82.55 | 83.50 | -0.19 | -0.24% | 2 | 1,531 | 47.56% |
| TSLA240816P00230000 | 2024-04-19 1:49PM EDT | 2024-08-16 | 81.27 | 82.75 | 83.80 | +0.70 | +0.87% | 22 | 234 | 45.26% |
| TSLA240920P00230000 | 2024-04-19 3:00PM EDT | 2024-09-20 | 83.33 | 83.00 | 83.75 | +2.51 | +3.11% | 20 | 3,783 | 39.38% |
| TSLA241018P00230000 | 2024-04-19 12:31PM EDT | 2024-10-18 | 82.70 | 83.30 | 84.15 | +1.43 | +1.76% | 2 | 49 | 39.39% |
| TSLA241115P00230000 | 2024-04-18 3:42PM EDT | 2024-11-15 | 81.36 | 83.75 | 84.80 | 0.00 | - | 3 | 173 | 40.47% |
| TSLA241220P00230000 | 2024-04-19 12:55PM EDT | 2024-12-20 | 83.46 | 84.25 | 85.05 | +1.90 | +2.33% | 5 | 534 | 38.66% |
| TSLA250117P00230000 | 2024-04-19 2:52PM EDT | 2025-01-17 | 85.43 | 84.50 | 85.40 | +3.26 | +3.97% | 1,736 | 12,191 | 38.09% |
| TSLA250321P00230000 | 2024-04-18 10:55AM EDT | 2025-03-21 | 81.97 | 85.50 | 86.55 | 0.00 | - | 3 | 381 | 38.15% |
| TSLA250620P00230000 | 2024-04-19 3:15PM EDT | 2025-06-20 | 87.55 | 86.85 | 88.15 | +2.53 | +2.98% | 15 | 1,221 | 37.85% |
| TSLA250919P00230000 | 2024-04-19 2:49PM EDT | 2025-09-19 | 89.10 | 88.30 | 89.95 | +2.51 | +2.90% | 6 | 655 | 38.00% |
| TSLA251219P00230000 | 2024-04-18 2:20PM EDT | 2025-12-19 | 89.58 | 90.05 | 91.25 | +1.50 | +1.70% | 1 | 1,541 | 37.28% |
| TSLA260116P00230000 | 2024-04-19 9:38AM EDT | 2026-01-16 | 89.80 | 90.45 | 91.70 | +1.03 | +1.16% | 2 | 1,367 | 37.19% |
| TSLA260618P00230000 | 2024-04-19 2:52PM EDT | 2026-06-18 | 93.59 | 93.05 | 93.75 | +6.14 | +7.02% | 10 | 657 | 36.28% |
| TSLA261218P00230000 | 2024-04-19 10:35AM EDT | 2026-12-18 | 93.97 | 95.05 | 96.55 | +1.33 | +1.44% | 3 | 157 | 36.05% |
© 2024 Yahoo. Todos los derechos reservados.