Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0692 -0,0041 (-0,38%) Petróleo Brent
89,57 +0,56 (+0,63%) Oro
2.347,90 +5,40 (+0,23%) Bitcoin EUR
59.382,40 -494,54 (-0,83%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:17PM EDT. Mercado abierto.
Precio de ejercicio:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00310000 | 2024-04-22 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 157 | 350.00% |
| TSLA240503C00310000 | 2024-04-22 11:41AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 498 | 121.88% |
| TSLA240510C00310000 | 2024-04-17 10:54AM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | 0.00 | - | 11 | 29 | 101.56% |
| TSLA240517C00310000 | 2024-04-26 11:47AM EDT | 2024-05-17 | 0.05 | 0.05 | 0.05 | 0.00 | - | 199 | 896 | 89.84% |
| TSLA240524C00310000 | 2024-04-18 3:54PM EDT | 2024-05-24 | 0.06 | 0.07 | 0.08 | 0.00 | - | - | 176 | 81.45% |
| TSLA240531C00310000 | 2024-04-25 2:48PM EDT | 2024-05-31 | 0.07 | 0.07 | 0.11 | 0.00 | - | 50 | 152 | 74.61% |
| TSLA240621C00310000 | 2024-04-25 3:03PM EDT | 2024-06-21 | 0.18 | 0.17 | 0.19 | +0.04 | +28.57% | 1 | 3,991 | 64.36% |
| TSLA240719C00310000 | 2024-04-26 9:34AM EDT | 2024-07-19 | 0.40 | 0.43 | 0.45 | +0.08 | +25.00% | 45 | 984 | 59.52% |
| TSLA240816C00310000 | 2024-04-26 9:48AM EDT | 2024-08-16 | 0.86 | 0.96 | 0.97 | +0.19 | +28.36% | 1 | 504 | 58.62% |
| TSLA240920C00310000 | 2024-04-25 3:54PM EDT | 2024-09-20 | 1.42 | 1.48 | 1.53 | 0.00 | - | 12 | 1,322 | 55.65% |
| TSLA241018C00310000 | 2024-04-25 3:06PM EDT | 2024-10-18 | 1.81 | 2.11 | 2.16 | 0.00 | - | 7 | 87 | 54.83% |
| TSLA241115C00310000 | 2024-04-26 11:42AM EDT | 2024-11-15 | 3.20 | 3.00 | 3.15 | +0.30 | +10.34% | 1 | 368 | 55.30% |
| TSLA241220C00310000 | 2024-04-26 11:21AM EDT | 2024-12-20 | 3.80 | 3.95 | 4.05 | +0.15 | +4.11% | 2 | 643 | 54.50% |
| TSLA250117C00310000 | 2024-04-26 9:30AM EDT | 2025-01-17 | 4.35 | 4.75 | 4.95 | -0.15 | -3.33% | 40 | 5,345 | 54.24% |
| TSLA250321C00310000 | 2024-04-25 3:08PM EDT | 2025-03-21 | 6.20 | 6.85 | 7.00 | 0.00 | - | 10 | 578 | 53.99% |
| TSLA250620C00310000 | 2024-04-26 11:34AM EDT | 2025-06-20 | 10.40 | 10.35 | 10.50 | +0.58 | +5.91% | 8 | 2,246 | 54.50% |
| TSLA250919C00310000 | 2024-04-26 10:50AM EDT | 2025-09-19 | 13.30 | 13.90 | 14.20 | +0.93 | +7.52% | 1 | 328 | 55.03% |
| TSLA251219C00310000 | 2024-04-25 3:06PM EDT | 2025-12-19 | 16.63 | 17.80 | 18.10 | 0.00 | - | 4 | 1,866 | 55.86% |
| TSLA260116C00310000 | 2024-04-25 1:13PM EDT | 2026-01-16 | 16.85 | 19.30 | 19.60 | 0.00 | - | 5 | 881 | 56.46% |
| TSLA260618C00310000 | 2024-04-26 11:51AM EDT | 2026-06-18 | 25.67 | 25.35 | 25.65 | +1.02 | +4.14% | 1,003 | 1,958 | 57.15% |
| TSLA261218C00310000 | 2024-04-26 11:51AM EDT | 2026-12-18 | 32.66 | 32.15 | 32.85 | +1.26 | +4.01% | 25 | 372 | 57.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00310000 | 2024-04-22 9:36AM EDT | 2024-05-10 | 169.35 | 138.40 | 139.85 | 0.00 | - | 1 | 0 | 119.92% |
| TSLA240517P00310000 | 2024-04-24 3:54PM EDT | 2024-05-17 | 147.57 | 138.80 | 139.85 | 0.00 | - | 1 | 0 | 99.02% |
| TSLA240621P00310000 | 2024-04-10 3:58PM EDT | 2024-06-21 | 138.13 | 138.75 | 139.85 | 0.00 | - | 1 | 0 | 61.72% |
| TSLA240719P00310000 | 2024-04-08 10:45AM EDT | 2024-07-19 | 137.27 | 138.95 | 139.95 | 0.00 | - | - | 0 | 54.39% |
| TSLA240816P00310000 | 2024-02-15 11:05AM EDT | 2024-08-16 | 116.29 | 145.65 | 147.10 | 0.00 | - | 5 | 0 | 91.20% |
| TSLA240920P00310000 | 2024-02-20 10:36AM EDT | 2024-09-20 | 113.40 | 136.15 | 137.65 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA241018P00310000 | 2024-04-09 12:21PM EDT | 2024-10-18 | 134.40 | 138.80 | 139.85 | 0.00 | - | 4 | 0 | 35.45% |
| TSLA241115P00310000 | 2024-04-17 11:53AM EDT | 2024-11-15 | 153.74 | 138.95 | 140.00 | 0.00 | - | 1 | 0 | 36.21% |
| TSLA241220P00310000 | 2024-04-25 12:15PM EDT | 2024-12-20 | 145.81 | 138.90 | 140.00 | 0.00 | - | 1 | 0 | 33.50% |
| TSLA250117P00310000 | 2024-04-25 3:18PM EDT | 2025-01-17 | 141.45 | 138.85 | 140.05 | 0.00 | - | 500 | 515 | 32.42% |
| TSLA250321P00310000 | 2024-04-17 9:37AM EDT | 2025-03-21 | 153.66 | 138.90 | 139.65 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00310000 | 2024-04-23 10:23AM EDT | 2025-06-20 | 165.25 | 139.70 | 140.95 | 0.00 | - | 5 | 228 | 31.88% |
| TSLA250919P00310000 | 2024-04-23 10:59AM EDT | 2025-09-19 | 165.39 | 140.45 | 142.05 | 0.00 | - | 3 | 122 | 32.87% |
| TSLA251219P00310000 | 2024-04-25 2:07PM EDT | 2025-12-19 | 145.35 | 141.70 | 142.95 | 0.00 | - | 2 | 1,044 | 32.65% |
| TSLA260116P00310000 | 2024-04-26 10:39AM EDT | 2026-01-16 | 144.15 | 141.95 | 143.10 | -20.78 | -12.60% | 2 | 132 | 32.27% |
| TSLA260618P00310000 | 2024-04-26 11:34AM EDT | 2026-06-18 | 144.90 | 143.80 | 145.00 | -25.60 | -15.01% | 6 | 119 | 32.49% |
| TSLA261218P00310000 | 2024-04-22 2:17PM EDT | 2026-12-18 | 168.55 | 145.85 | 147.50 | 0.00 | - | 10 | 11 | 32.78% |
© 2024 Yahoo. Todos los derechos reservados.