Mercados españoles abiertos en 2 hrs 56 min
S&P 500
5.011,12 -11,09 (-0,22%) Nasdaq
15.601,50 -81,87 (-0,52%) NIKKEI 225
37.119,66 -960,04 (-2,52%) Dólar/Euro
1,0643 -0,0003 (-0,03%) Petróleo Brent
89,36 +2,25 (+2,58%) Bitcoin EUR
58.119,69 -134,26 (-0,23%)
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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00080000 | 2024-04-18 1:46PM EDT | 2024-04-19 | 69.88 | 69.60 | 70.45 | -5.71 | -7.55% | 1 | 94 | 512.50% |
| TSLA240517C00080000 | 2024-04-12 10:04AM EDT | 2024-05-17 | 93.16 | 69.85 | 70.85 | 0.00 | - | 10 | 10 | 118.46% |
| TSLA240621C00080000 | 2024-04-18 10:05AM EDT | 2024-06-21 | 70.62 | 70.55 | 71.60 | -21.63 | -23.45% | 7 | 136 | 96.80% |
| TSLA240719C00080000 | 2024-04-15 12:38PM EDT | 2024-07-19 | 85.82 | 71.15 | 72.20 | 0.00 | - | 2 | 13 | 89.04% |
| TSLA240816C00080000 | 2024-04-04 10:39AM EDT | 2024-08-16 | 92.35 | 71.45 | 72.90 | 0.00 | - | 8 | 9 | 83.13% |
| TSLA240920C00080000 | 2024-04-11 2:14PM EDT | 2024-09-20 | 97.53 | 72.35 | 73.70 | 0.00 | - | 1 | 73 | 79.94% |
| TSLA241018C00080000 | 2024-04-09 12:25PM EDT | 2024-10-18 | 98.83 | 73.15 | 74.45 | 0.00 | - | 2 | 11 | 78.70% |
| TSLA241115C00080000 | 2024-02-06 11:40AM EDT | 2024-11-15 | 108.05 | 102.40 | 103.75 | 0.00 | - | - | 1 | 201.40% |
| TSLA241220C00080000 | 2024-04-05 3:52PM EDT | 2024-12-20 | 90.44 | 75.25 | 76.25 | 0.00 | - | 1 | 20 | 77.76% |
| TSLA250117C00080000 | 2024-04-18 11:45AM EDT | 2025-01-17 | 77.01 | 75.80 | 77.05 | -6.39 | -7.66% | 3 | 1,145 | 76.67% |
| TSLA250321C00080000 | 2024-04-15 3:28PM EDT | 2025-03-21 | 90.00 | 77.35 | 78.75 | 0.00 | - | 12 | 216 | 75.33% |
| TSLA250620C00080000 | 2024-04-17 10:08AM EDT | 2025-06-20 | 84.59 | 79.10 | 81.05 | 0.00 | - | 4 | 842 | 73.32% |
| TSLA250919C00080000 | 2024-04-02 11:28AM EDT | 2025-09-19 | 83.95 | 80.75 | 83.25 | -13.16 | -13.55% | 2 | 26 | 71.96% |
| TSLA251219C00080000 | 2024-04-18 3:58PM EDT | 2025-12-19 | 85.45 | 83.15 | 85.35 | -13.27 | -13.44% | 1 | 539 | 72.01% |
| TSLA260116C00080000 | 2024-04-18 11:35AM EDT | 2026-01-16 | 85.85 | 83.90 | 85.95 | -4.20 | -4.66% | 2 | 1,839 | 72.04% |
| TSLA260618C00080000 | 2024-04-16 11:33AM EDT | 2026-06-18 | 95.45 | 87.05 | 89.35 | 0.00 | - | 3 | 739 | 71.73% |
| TSLA261218C00080000 | 2024-04-18 3:55PM EDT | 2026-12-18 | 91.77 | 91.00 | 94.50 | -5.71 | -5.86% | 14 | 107 | 73.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00080000 | 2024-04-18 3:43PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21,374 | 17,733 | 387.50% |
| TSLA240517P00080000 | 2024-04-18 3:57PM EDT | 2024-05-17 | 0.15 | 0.13 | 0.15 | +0.06 | +66.67% | 1,146 | 6,223 | 100.20% |
| TSLA240621P00080000 | 2024-04-18 2:56PM EDT | 2024-06-21 | 0.38 | 0.37 | 0.42 | +0.08 | +26.67% | 3,396 | 6,564 | 78.91% |
| TSLA240719P00080000 | 2024-04-18 1:43PM EDT | 2024-07-19 | 0.66 | 0.63 | 0.68 | +0.17 | +34.69% | 33 | 982 | 72.07% |
| TSLA240816P00080000 | 2024-04-18 2:45PM EDT | 2024-08-16 | 0.98 | 0.99 | 1.03 | +0.20 | +25.64% | 19 | 709 | 68.82% |
| TSLA240920P00080000 | 2024-04-18 2:15PM EDT | 2024-09-20 | 1.35 | 1.34 | 1.39 | +0.24 | +21.62% | 141 | 39,111 | 64.72% |
| TSLA241018P00080000 | 2024-04-18 2:10PM EDT | 2024-10-18 | 1.74 | 1.70 | 1.77 | +0.41 | +30.83% | 11 | 5,861 | 63.06% |
| TSLA241115P00080000 | 2024-04-18 2:21PM EDT | 2024-11-15 | 2.24 | 2.23 | 2.32 | +0.39 | +21.08% | 4 | 536 | 62.93% |
| TSLA241220P00080000 | 2024-04-18 2:25PM EDT | 2024-12-20 | 2.65 | 2.68 | 2.78 | +0.45 | +20.45% | 49 | 603 | 61.26% |
| TSLA250117P00080000 | 2024-04-18 3:58PM EDT | 2025-01-17 | 3.15 | 3.10 | 3.25 | +0.48 | +17.98% | 232 | 3,711 | 60.60% |
| TSLA250321P00080000 | 2024-04-18 11:11AM EDT | 2025-03-21 | 3.90 | 4.00 | 4.15 | +0.25 | +6.85% | 15 | 652 | 58.96% |
| TSLA250620P00080000 | 2024-04-18 3:31PM EDT | 2025-06-20 | 5.17 | 5.15 | 5.35 | +0.55 | +11.90% | 173 | 1,635 | 56.89% |
| TSLA250919P00080000 | 2024-04-17 3:31PM EDT | 2025-09-19 | 5.70 | 6.20 | 6.50 | 0.00 | - | 5 | 280 | 55.27% |
| TSLA251219P00080000 | 2024-04-18 2:01PM EDT | 2025-12-19 | 7.45 | 7.35 | 7.60 | +0.71 | +10.53% | 101 | 1,847 | 54.22% |
| TSLA260116P00080000 | 2024-04-18 3:35PM EDT | 2026-01-16 | 7.68 | 7.60 | 7.90 | +0.53 | +7.41% | 18 | 917 | 53.77% |
| TSLA260618P00080000 | 2024-04-18 3:21PM EDT | 2026-06-18 | 9.23 | 9.10 | 9.40 | +0.68 | +7.95% | 18 | 870 | 51.89% |
| TSLA261218P00080000 | 2024-04-18 3:51PM EDT | 2026-12-18 | 10.75 | 10.55 | 10.90 | +0.65 | +6.44% | 61 | 466 | 50.19% |
© 2024 Yahoo. Todos los derechos reservados.