Mercados españoles abiertos en 4 hrs 18 min
S&P 500
5.048,42 -23,21 (-0,46%) Nasdaq
15.611,76 -100,99 (-0,64%) NIKKEI 225
37.808,10 +179,62 (+0,48%) Dólar/Euro
1,0728 -0,0005 (-0,04%) Petróleo Brent
89,30 +0,29 (+0,33%) Bitcoin EUR
60.091,20 +218,87 (+0,37%)
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:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00060000 | 2024-04-09 11:12AM EDT | 2024-05-17 | 115.95 | 109.90 | 110.90 | 0.00 | - | 15 | 24 | 191.99% |
| TSLA240621C00060000 | 2024-03-26 11:55AM EDT | 2024-06-21 | 122.10 | 110.25 | 111.35 | 0.00 | - | 1 | 71 | 139.75% |
| TSLA240719C00060000 | 2024-04-24 9:35AM EDT | 2024-07-19 | 100.30 | 110.65 | 111.70 | 0.00 | - | 1 | 7 | 124.71% |
| TSLA240816C00060000 | 2024-04-23 1:23PM EDT | 2024-08-16 | 100.22 | 109.60 | 113.45 | +12.52 | +14.28% | 2 | 3 | 114.89% |
| TSLA240920C00060000 | 2023-12-06 11:30AM EDT | 2024-09-20 | 185.33 | 181.05 | 182.40 | 0.00 | - | 1 | 11 | 0.00% |
| TSLA241115C00060000 | 2024-02-15 3:14PM EDT | 2024-11-15 | 139.55 | 106.10 | 107.35 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA241220C00060000 | 2024-04-02 10:28AM EDT | 2024-12-20 | 108.95 | 112.90 | 114.10 | 0.00 | - | 1 | 5 | 97.74% |
| TSLA250117C00060000 | 2024-04-24 10:07AM EDT | 2025-01-17 | 111.52 | 112.80 | 114.70 | 0.00 | - | 1 | 447 | 94.31% |
| TSLA250321C00060000 | 2024-04-19 11:47AM EDT | 2025-03-21 | 95.05 | 113.75 | 115.35 | 0.00 | - | 10 | 20 | 89.83% |
| TSLA250620C00060000 | 2024-04-24 10:38AM EDT | 2025-06-20 | 109.35 | 112.75 | 118.35 | 0.00 | - | 1 | 18 | 84.66% |
| TSLA250919C00060000 | 2024-04-05 2:51PM EDT | 2025-09-19 | 112.02 | 114.35 | 119.90 | 0.00 | - | 3 | 24 | 83.51% |
| TSLA251219C00060000 | 2024-04-24 10:25AM EDT | 2025-12-19 | 113.06 | 117.75 | 120.25 | 0.00 | - | 73 | 344 | 83.84% |
| TSLA260116C00060000 | 2024-04-25 1:14PM EDT | 2026-01-16 | 113.75 | 118.20 | 120.60 | +0.75 | +0.66% | 1 | 103 | 83.34% |
| TSLA260618C00060000 | 2024-04-24 9:33AM EDT | 2026-06-18 | 112.00 | 120.40 | 122.80 | 0.00 | - | 1 | 91 | 81.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00060000 | 2024-04-25 3:19PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 643 | 4,526 | 131.25% |
| TSLA240621P00060000 | 2024-04-25 9:49AM EDT | 2024-06-21 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 22 | 3,368 | 96.09% |
| TSLA240719P00060000 | 2024-04-25 3:45PM EDT | 2024-07-19 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 426 | 827 | 87.30% |
| TSLA240816P00060000 | 2024-04-24 3:59PM EDT | 2024-08-16 | 0.20 | 0.15 | 0.21 | 0.00 | - | 10 | 429 | 82.42% |
| TSLA240920P00060000 | 2024-04-24 10:38AM EDT | 2024-09-20 | 0.33 | 0.24 | 0.29 | 0.00 | - | 8 | 3,555 | 75.98% |
| TSLA241018P00060000 | 2024-04-25 10:41AM EDT | 2024-10-18 | 0.42 | 0.34 | 0.40 | -0.02 | -4.55% | 2 | 217 | 73.19% |
| TSLA241115P00060000 | 2024-04-24 10:09AM EDT | 2024-11-15 | 0.63 | 0.50 | 0.56 | 0.00 | - | 51 | 89 | 71.97% |
| TSLA241220P00060000 | 2024-04-25 3:55PM EDT | 2024-12-20 | 0.68 | 0.65 | 0.72 | -0.11 | -13.92% | 29 | 318 | 69.48% |
| TSLA250117P00060000 | 2024-04-25 2:00PM EDT | 2025-01-17 | 0.89 | 0.77 | 0.90 | -0.10 | -10.10% | 12 | 17,147 | 68.12% |
| TSLA250321P00060000 | 2024-04-25 3:35PM EDT | 2025-03-21 | 1.23 | 1.10 | 1.29 | -0.17 | -12.14% | 4 | 202 | 65.65% |
| TSLA250620P00060000 | 2024-04-25 11:28AM EDT | 2025-06-20 | 1.88 | 1.66 | 1.85 | -0.13 | -6.47% | 75 | 699 | 63.04% |
| TSLA250919P00060000 | 2024-04-08 10:48AM EDT | 2025-09-19 | 2.40 | 2.09 | 2.49 | 0.00 | - | 1 | 370 | 60.80% |
| TSLA251219P00060000 | 2024-04-24 12:33PM EDT | 2025-12-19 | 3.37 | 2.77 | 3.25 | 0.00 | - | 2 | 563 | 59.99% |
| TSLA260116P00060000 | 2024-04-25 1:41PM EDT | 2026-01-16 | 3.25 | 3.10 | 3.20 | -0.15 | -4.41% | 66 | 1,493 | 59.34% |
| TSLA260618P00060000 | 2024-04-25 3:41PM EDT | 2026-06-18 | 4.18 | 4.00 | 4.25 | -0.17 | -3.91% | 36 | 470 | 57.35% |
© 2024 Yahoo. Todos los derechos reservados.