Mercados españoles cerrados en 8 hrs 25 min
IBEX 35
11.027,80 -47,60 (-0,43%) Euro Stoxx 50
4.989,88 -18,29 (-0,37%) Dólar/Euro
1,0720 +0,0020 (+0,18%) Petróleo Brent
88,24 +0,22 (+0,25%) Oro
2.333,90 -4,50 (-0,19%) Bitcoin EUR
59.999,39 -2.313,58 (-3,71%)
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:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00300000 | 2024-04-18 1:02PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 100.00% |
| TSLA240503C00300000 | 2024-04-22 3:18PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 50.00% |
| TSLA240510C00300000 | 2024-04-24 3:48PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 50.00% |
| TSLA240517C00300000 | 2024-04-24 3:27PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 50.00% |
| TSLA240524C00300000 | 2024-04-24 12:28PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| TSLA240531C00300000 | 2024-04-24 3:49PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| TSLA240621C00300000 | 2024-04-24 3:50PM EDT | 2024-06-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,190 | 0 | 25.00% |
| TSLA240719C00300000 | 2024-04-24 3:55PM EDT | 2024-07-19 | 0.33 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 25.00% |
| TSLA240816C00300000 | 2024-04-24 3:26PM EDT | 2024-08-16 | 0.72 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 25.00% |
| TSLA240920C00300000 | 2024-04-24 3:52PM EDT | 2024-09-20 | 1.14 | 0.00 | 0.00 | 0.00 | - | 421 | 0 | 25.00% |
| TSLA241018C00300000 | 2024-04-24 3:55PM EDT | 2024-10-18 | 1.63 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 12.50% |
| TSLA241115C00300000 | 2024-04-24 3:11PM EDT | 2024-11-15 | 2.43 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 12.50% |
| TSLA241220C00300000 | 2024-04-24 3:57PM EDT | 2024-12-20 | 3.05 | 0.00 | 0.00 | 0.00 | - | 906 | 0 | 12.50% |
| TSLA250117C00300000 | 2024-04-24 3:57PM EDT | 2025-01-17 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2,297 | 0 | 12.50% |
| TSLA250321C00300000 | 2024-04-24 3:59PM EDT | 2025-03-21 | 5.75 | 0.00 | 0.00 | 0.00 | - | 955 | 0 | 12.50% |
| TSLA250620C00300000 | 2024-04-24 3:55PM EDT | 2025-06-20 | 8.84 | 0.00 | 0.00 | 0.00 | - | 2,003 | 0 | 12.50% |
| TSLA250919C00300000 | 2024-04-24 3:08PM EDT | 2025-09-19 | 12.05 | 0.00 | 0.00 | 0.00 | - | 816 | 0 | 12.50% |
| TSLA251219C00300000 | 2024-04-24 3:58PM EDT | 2025-12-19 | 15.80 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 12.50% |
| TSLA260116C00300000 | 2024-04-24 3:59PM EDT | 2026-01-16 | 16.95 | 0.00 | 0.00 | 0.00 | - | 744 | 0 | 12.50% |
| TSLA260618C00300000 | 2024-04-24 3:59PM EDT | 2026-06-18 | 22.75 | 0.00 | 0.00 | 0.00 | - | 561 | 0 | 6.25% |
| TSLA261218C00300000 | 2024-04-24 3:59PM EDT | 2026-12-18 | 29.18 | 0.00 | 0.00 | 0.00 | - | 601 | 0 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00300000 | 2024-04-24 11:22AM EDT | 2024-04-26 | 138.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240503P00300000 | 2024-04-05 11:31AM EDT | 2024-05-03 | 139.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240510P00300000 | 2024-04-15 9:52AM EDT | 2024-05-10 | 133.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240517P00300000 | 2024-04-24 2:55PM EDT | 2024-05-17 | 139.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA240621P00300000 | 2024-04-24 3:03PM EDT | 2024-06-21 | 139.35 | 0.00 | 0.00 | 0.00 | - | 4,940 | 0 | 0.00% |
| TSLA240719P00300000 | 2024-04-24 3:58PM EDT | 2024-07-19 | 138.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240816P00300000 | 2024-03-28 9:43AM EDT | 2024-08-16 | 122.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240920P00300000 | 2024-04-18 11:56AM EDT | 2024-09-20 | 149.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA241018P00300000 | 2024-04-09 11:09AM EDT | 2024-10-18 | 124.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241115P00300000 | 2024-04-15 3:18PM EDT | 2024-11-15 | 139.20 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| TSLA241220P00300000 | 2024-04-15 11:06AM EDT | 2024-12-20 | 134.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00300000 | 2024-04-24 3:56PM EDT | 2025-01-17 | 137.20 | 0.00 | 0.00 | 0.00 | - | 8,176 | 0 | 0.00% |
| TSLA250321P00300000 | 2024-04-24 9:53AM EDT | 2025-03-21 | 137.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA250620P00300000 | 2024-04-22 12:29PM EDT | 2025-06-20 | 158.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250919P00300000 | 2024-04-19 12:29PM EDT | 2025-09-19 | 152.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA251219P00300000 | 2024-04-24 1:24PM EDT | 2025-12-19 | 141.60 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TSLA260116P00300000 | 2024-04-24 12:20PM EDT | 2026-01-16 | 143.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA260618P00300000 | 2024-04-24 12:06PM EDT | 2026-06-18 | 144.00 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| TSLA261218P00300000 | 2024-04-24 2:13PM EDT | 2026-12-18 | 142.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.