Mercados españoles abiertos en 8 hrs 58 min
S&P 500
5.011,12 -11,09 (-0,22%) Nasdaq
15.601,50 -81,87 (-0,52%) NIKKEI 225
38.079,70 +117,90 (+0,31%) Dólar/Euro
1,0645 -0,0030 (-0,28%) Petróleo Brent
86,89 -0,22 (-0,25%) Bitcoin EUR
59.717,98 +2.125,93 (+3,69%)
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:370.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00370000 | 2024-04-17 3:15PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,648 | 356.25% |
| TSLA240517C00370000 | 2024-04-17 12:13PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 1,273 | 102.34% |
| TSLA240621C00370000 | 2024-04-18 2:05PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 100 | 4,051 | 76.76% |
| TSLA240719C00370000 | 2024-04-18 3:42PM EDT | 2024-07-19 | 0.14 | 0.11 | 0.15 | -0.07 | -33.33% | 10 | 466 | 69.53% |
| TSLA240816C00370000 | 2024-04-18 1:07PM EDT | 2024-08-16 | 0.26 | 0.23 | 0.27 | -0.13 | -33.33% | 1 | 381 | 65.77% |
| TSLA240920C00370000 | 2024-04-18 10:06AM EDT | 2024-09-20 | 0.39 | 0.38 | 0.42 | -0.06 | -13.33% | 7 | 7,932 | 61.52% |
| TSLA241018C00370000 | 2024-04-18 12:34PM EDT | 2024-10-18 | 0.56 | 0.54 | 0.60 | -0.05 | -8.20% | 11 | 8,671 | 59.52% |
| TSLA241115C00370000 | 2024-04-18 10:37AM EDT | 2024-11-15 | 0.84 | 0.78 | 0.86 | -0.69 | -45.10% | 1 | 117 | 58.55% |
| TSLA241220C00370000 | 2024-04-18 1:59PM EDT | 2024-12-20 | 1.07 | 1.04 | 1.14 | -0.13 | -10.83% | 9 | 245 | 56.79% |
| TSLA250117C00370000 | 2024-04-18 3:39PM EDT | 2025-01-17 | 1.40 | 1.30 | 1.43 | -0.18 | -11.39% | 187 | 3,066 | 55.91% |
| TSLA250321C00370000 | 2024-04-18 10:02AM EDT | 2025-03-21 | 2.19 | 2.05 | 2.20 | -0.32 | -12.75% | 17 | 97 | 54.70% |
| TSLA250620C00370000 | 2024-04-18 12:41PM EDT | 2025-06-20 | 3.65 | 3.55 | 3.75 | -0.50 | -12.05% | 8 | 3,097 | 54.33% |
| TSLA250919C00370000 | 2024-04-12 11:51AM EDT | 2025-09-19 | 9.03 | 5.15 | 5.60 | 0.00 | - | 2 | 418 | 54.06% |
| TSLA251219C00370000 | 2024-04-18 3:44PM EDT | 2025-12-19 | 7.65 | 7.35 | 7.75 | -4.43 | -36.67% | 6 | 1,094 | 54.51% |
| TSLA260116C00370000 | 2024-04-18 11:43AM EDT | 2026-01-16 | 8.25 | 8.10 | 8.40 | -1.10 | -11.76% | 4 | 530 | 54.64% |
| TSLA260618C00370000 | 2024-04-18 2:31PM EDT | 2026-06-18 | 12.22 | 12.05 | 12.40 | -1.08 | -8.12% | 562 | 1,983 | 55.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00370000 | 2024-02-29 4:54PM EDT | 2024-04-19 | 168.16 | 193.45 | 195.70 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517P00370000 | 2024-03-20 3:53PM EDT | 2024-05-17 | 194.26 | 219.50 | 221.10 | 0.00 | - | 1 | 0 | 130.96% |
| TSLA240621P00370000 | 2024-01-25 2:57PM EDT | 2024-06-21 | 188.17 | 177.25 | 178.65 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00370000 | 2024-01-23 4:48PM EDT | 2024-09-20 | 161.60 | 177.10 | 178.80 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA241018P00370000 | 2024-03-28 2:06PM EDT | 2024-10-18 | 193.29 | 218.20 | 220.70 | 0.00 | - | 1 | 0 | 60.64% |
| TSLA241115P00370000 | 2024-02-27 1:49PM EDT | 2024-11-15 | 170.45 | 191.85 | 195.05 | 0.00 | - | - | 0 | 0.00% |
| TSLA241220P00370000 | 2024-04-08 11:24AM EDT | 2024-12-20 | 195.50 | 218.70 | 221.40 | 0.00 | - | 5 | 0 | 58.91% |
| TSLA250117P00370000 | 2024-03-19 10:03AM EDT | 2025-01-17 | 200.57 | 218.65 | 221.50 | 0.00 | - | 2 | 0 | 56.56% |
| TSLA250321P00370000 | 2024-02-29 11:07AM EDT | 2025-03-21 | 168.00 | 191.70 | 196.05 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00370000 | 2024-03-08 12:17PM EDT | 2025-06-20 | 194.30 | 202.70 | 207.30 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00370000 | 2024-02-08 11:40AM EDT | 2025-09-19 | 181.20 | 192.35 | 196.70 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA251219P00370000 | 2024-04-08 11:11AM EDT | 2025-12-19 | 196.33 | 217.75 | 222.30 | 0.00 | - | 1 | 4 | 41.29% |
| TSLA260116P00370000 | 2024-04-02 9:55AM EDT | 2026-01-16 | 204.87 | 219.20 | 222.15 | 0.00 | - | 1 | 0 | 39.86% |
| TSLA260618P00370000 | 2024-04-17 10:45AM EDT | 2026-06-18 | 214.85 | 217.90 | 222.20 | 0.00 | - | 1 | 4 | 36.01% |
© 2024 Yahoo. Todos los derechos reservados.