Mercados españoles abiertos en 2 hrs 54 min
S&P 500
5.048,42 -23,21 (-0,46%) Nasdaq
15.611,76 -100,99 (-0,64%) NIKKEI 225
37.922,45 +293,97 (+0,78%) Dólar/Euro
1,0725 -0,0008 (-0,08%) Petróleo Brent
89,31 +0,30 (+0,34%) Bitcoin EUR
60.021,48 +59,28 (+0,10%)
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:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00270000 | 2024-04-25 11:44AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,148 | 275.00% |
| TSLA240503C00270000 | 2024-04-25 3:58PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 27 | 1,128 | 101.56% |
| TSLA240510C00270000 | 2024-04-25 12:43PM EDT | 2024-05-10 | 0.03 | 0.04 | 0.05 | 0.00 | - | 1 | 1,054 | 85.55% |
| TSLA240517C00270000 | 2024-04-25 3:35PM EDT | 2024-05-17 | 0.07 | 0.07 | 0.09 | +0.01 | +16.67% | 23 | 3,228 | 75.39% |
| TSLA240524C00270000 | 2024-04-25 3:22PM EDT | 2024-05-24 | 0.11 | 0.11 | 0.12 | +0.03 | +37.50% | 16 | 58 | 68.46% |
| TSLA240531C00270000 | 2024-04-25 12:59PM EDT | 2024-05-31 | 0.15 | 0.12 | 0.19 | +0.04 | +36.36% | 5 | 51 | 63.77% |
| TSLA240621C00270000 | 2024-04-25 3:51PM EDT | 2024-06-21 | 0.34 | 0.32 | 0.36 | +0.11 | +47.83% | 570 | 9,714 | 56.59% |
| TSLA240719C00270000 | 2024-04-25 3:39PM EDT | 2024-07-19 | 0.86 | 0.86 | 0.89 | +0.32 | +59.26% | 81 | 1,491 | 54.27% |
| TSLA240816C00270000 | 2024-04-25 3:49PM EDT | 2024-08-16 | 1.71 | 1.75 | 1.81 | +0.51 | +42.50% | 147 | 705 | 54.39% |
| TSLA240920C00270000 | 2024-04-25 3:31PM EDT | 2024-09-20 | 2.60 | 2.67 | 2.79 | +0.78 | +42.86% | 37 | 11,420 | 52.57% |
| TSLA241018C00270000 | 2024-04-25 3:36PM EDT | 2024-10-18 | 3.75 | 3.70 | 3.85 | +1.05 | +38.89% | 20 | 4,449 | 52.48% |
| TSLA241115C00270000 | 2024-04-25 3:43PM EDT | 2024-11-15 | 5.05 | 5.05 | 5.30 | +0.95 | +23.17% | 38 | 1,339 | 53.38% |
| TSLA241220C00270000 | 2024-04-25 3:26PM EDT | 2024-12-20 | 6.35 | 6.30 | 6.45 | +1.50 | +30.93% | 58 | 1,249 | 52.63% |
| TSLA250117C00270000 | 2024-04-25 3:59PM EDT | 2025-01-17 | 7.70 | 7.45 | 7.85 | +1.82 | +30.95% | 169 | 7,797 | 52.90% |
| TSLA250321C00270000 | 2024-04-25 3:05PM EDT | 2025-03-21 | 9.81 | 10.30 | 10.60 | +1.56 | +18.91% | 65 | 360 | 53.22% |
| TSLA250620C00270000 | 2024-04-25 10:46AM EDT | 2025-06-20 | 14.60 | 14.55 | 14.85 | +2.69 | +22.59% | 12 | 4,590 | 54.02% |
| TSLA250919C00270000 | 2024-04-25 3:37PM EDT | 2025-09-19 | 18.74 | 18.55 | 19.15 | +3.91 | +26.37% | 12 | 982 | 54.68% |
| TSLA251219C00270000 | 2024-04-25 11:21AM EDT | 2025-12-19 | 21.45 | 23.00 | 23.40 | +1.96 | +10.06% | 4 | 1,672 | 55.66% |
| TSLA260116C00270000 | 2024-04-25 3:51PM EDT | 2026-01-16 | 24.25 | 24.30 | 24.70 | +3.40 | +16.31% | 13 | 1,761 | 55.93% |
| TSLA260618C00270000 | 2024-04-24 1:38PM EDT | 2026-06-18 | 30.00 | 31.05 | 31.45 | +3.35 | +12.57% | 1 | 1,596 | 57.09% |
| TSLA261218C00270000 | 2024-04-25 2:56PM EDT | 2026-12-18 | 37.95 | 38.05 | 38.95 | +4.40 | +13.11% | 78 | 312 | 57.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00270000 | 2024-04-18 3:57PM EDT | 2024-05-17 | 119.90 | 99.15 | 100.45 | 0.00 | - | 2 | 1 | 100.64% |
| TSLA240621P00270000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 99.73 | 99.20 | 100.25 | -10.07 | -9.17% | 291 | 56 | 58.74% |
| TSLA240719P00270000 | 2024-04-24 11:10AM EDT | 2024-07-19 | 107.50 | 98.55 | 100.25 | 0.00 | - | 6 | 2 | 48.15% |
| TSLA240816P00270000 | 2024-04-16 3:46PM EDT | 2024-08-16 | 112.15 | 99.25 | 100.25 | 0.00 | - | 20 | 0 | 41.80% |
| TSLA240920P00270000 | 2024-04-22 11:39AM EDT | 2024-09-20 | 128.90 | 99.40 | 100.40 | 0.00 | - | 8 | 3 | 38.36% |
| TSLA241018P00270000 | 2024-04-02 12:42PM EDT | 2024-10-18 | 103.49 | 99.50 | 100.70 | 0.00 | - | 10 | 95 | 37.85% |
| TSLA241115P00270000 | 2024-04-17 3:51PM EDT | 2024-11-15 | 114.09 | 100.00 | 101.10 | 0.00 | - | 6 | 73 | 37.82% |
| TSLA241220P00270000 | 2024-04-23 1:56PM EDT | 2024-12-20 | 124.53 | 100.40 | 101.40 | 0.00 | - | 10 | 710 | 36.52% |
| TSLA250117P00270000 | 2024-04-25 3:22PM EDT | 2025-01-17 | 101.40 | 100.65 | 102.55 | -6.74 | -6.23% | 14 | 5,683 | 39.21% |
| TSLA250321P00270000 | 2024-04-22 11:03AM EDT | 2025-03-21 | 130.11 | 101.50 | 102.90 | 0.00 | - | 5 | 265 | 36.38% |
| TSLA250620P00270000 | 2024-04-24 1:21PM EDT | 2025-06-20 | 106.82 | 103.00 | 104.65 | -4.96 | -4.44% | 5 | 734 | 36.47% |
| TSLA250919P00270000 | 2024-04-25 10:58AM EDT | 2025-09-19 | 109.76 | 104.55 | 106.50 | -3.89 | -3.42% | 10 | 123 | 36.57% |
| TSLA251219P00270000 | 2024-04-24 2:26PM EDT | 2025-12-19 | 113.50 | 106.50 | 108.20 | 0.00 | - | 50 | 1,463 | 36.39% |
| TSLA260116P00270000 | 2024-04-25 3:13PM EDT | 2026-01-16 | 108.70 | 106.95 | 108.65 | -3.45 | -3.08% | 1 | 260 | 36.24% |
| TSLA260618P00270000 | 2024-04-24 12:39PM EDT | 2026-06-18 | 118.51 | 109.95 | 111.30 | 0.00 | - | 151 | 422 | 35.86% |
| TSLA261218P00270000 | 2024-04-24 10:05AM EDT | 2026-12-18 | 115.95 | 112.55 | 114.40 | 0.00 | - | 2 | 76 | 35.59% |
© 2024 Yahoo. Todos los derechos reservados.