Mercados españoles cerrados
S&P 500
5.028,33 -43,30 (-0,85%) Nasdaq
15.515,56 -197,19 (-1,26%) NIKKEI 225
37.628,48 -831,60 (-2,16%) Dólar/Euro
1,0719 +0,0018 (+0,17%) Petróleo Brent
87,82 -0,20 (-0,23%) Bitcoin EUR
59.815,10 -509,45 (-0,84%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:24PM EDT. Mercado abierto.
Precio de ejercicio:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00095000 | 2024-04-25 9:32AM EDT | 2024-04-26 | 66.15 | 69.10 | 69.65 | +0.65 | +0.99% | 13 | 45 | 378.13% |
| TSLA240517C00095000 | 2024-04-24 2:56PM EDT | 2024-05-17 | 66.31 | 69.55 | 70.00 | 0.00 | - | 13 | 115 | 128.27% |
| TSLA240531C00095000 | 2024-04-24 9:32AM EDT | 2024-05-31 | 66.80 | 69.55 | 70.40 | 0.00 | - | 1 | 1 | 106.15% |
| TSLA240621C00095000 | 2024-04-25 10:25AM EDT | 2024-06-21 | 71.45 | 69.85 | 70.70 | +5.57 | +8.45% | 1 | 383 | 90.04% |
| TSLA240719C00095000 | 2024-04-22 11:14AM EDT | 2024-07-19 | 48.80 | 70.90 | 71.65 | 0.00 | - | 2 | 8 | 85.38% |
| TSLA240816C00095000 | 2024-04-24 9:48AM EDT | 2024-08-16 | 66.99 | 71.65 | 72.50 | -3.11 | -4.44% | 1 | 3 | 80.69% |
| TSLA240920C00095000 | 2024-04-04 1:02PM EDT | 2024-09-20 | 85.25 | 72.70 | 73.55 | 0.00 | - | 8 | 35 | 77.20% |
| TSLA241018C00095000 | 2024-04-02 12:23PM EDT | 2024-10-18 | 76.14 | 73.60 | 74.30 | 0.00 | - | - | 1 | 75.21% |
| TSLA241115C00095000 | 2024-04-25 11:28AM EDT | 2024-11-15 | 77.14 | 74.70 | 75.65 | +21.33 | +38.22% | 2 | 2 | 75.51% |
| TSLA241220C00095000 | 2024-04-25 10:25AM EDT | 2024-12-20 | 77.34 | 75.85 | 76.75 | +23.14 | +42.69% | 1 | 28 | 74.29% |
| TSLA250117C00095000 | 2024-04-24 9:50AM EDT | 2025-01-17 | 77.00 | 76.80 | 77.80 | +1.00 | +1.32% | 1 | 202 | 73.94% |
| TSLA250321C00095000 | 2024-04-25 9:34AM EDT | 2025-03-21 | 75.56 | 78.65 | 79.70 | +8.51 | +12.69% | 4 | 110 | 72.40% |
| TSLA250620C00095000 | 2024-04-24 3:28PM EDT | 2025-06-20 | 79.62 | 81.30 | 82.40 | 0.00 | - | 7 | 5,725 | 71.20% |
| TSLA250919C00095000 | 2024-04-04 12:30PM EDT | 2025-09-19 | 94.90 | 83.85 | 85.10 | 0.00 | - | 1 | 8 | 70.65% |
| TSLA251219C00095000 | 2024-04-24 9:57AM EDT | 2025-12-19 | 85.29 | 86.75 | 87.85 | 0.00 | - | 8 | 7,460 | 71.01% |
| TSLA260116C00095000 | 2024-04-23 10:13AM EDT | 2026-01-16 | 70.80 | 87.60 | 88.45 | 0.00 | - | 1 | 30 | 70.89% |
| TSLA260618C00095000 | 2024-04-24 9:35AM EDT | 2026-06-18 | 87.57 | 91.25 | 92.20 | 0.00 | - | 2 | 134 | 70.28% |
| TSLA261218C00095000 | 2024-04-24 12:35PM EDT | 2026-12-18 | 90.00 | 95.05 | 97.45 | 0.00 | - | 8 | 8 | 70.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00095000 | 2024-04-25 10:40AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 6,973 | 237.50% |
| TSLA240503P00095000 | 2024-04-25 10:23AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 3,552 | 109.38% |
| TSLA240510P00095000 | 2024-04-25 10:24AM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 8 | 468 | 96.09% |
| TSLA240517P00095000 | 2024-04-25 11:37AM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 238 | 2,340 | 85.16% |
| TSLA240524P00095000 | 2024-04-25 11:03AM EDT | 2024-05-24 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 56 | 315 | 79.10% |
| TSLA240531P00095000 | 2024-04-25 10:47AM EDT | 2024-05-31 | 0.11 | 0.07 | 0.11 | -0.02 | -15.38% | 13 | 669 | 72.85% |
| TSLA240621P00095000 | 2024-04-25 12:05PM EDT | 2024-06-21 | 0.26 | 0.25 | 0.26 | -0.04 | -13.33% | 552 | 9,688 | 67.29% |
| TSLA240719P00095000 | 2024-04-25 11:56AM EDT | 2024-07-19 | 0.56 | 0.54 | 0.56 | -0.07 | -11.11% | 260 | 1,232 | 62.79% |
| TSLA240816P00095000 | 2024-04-25 11:29AM EDT | 2024-08-16 | 1.00 | 1.02 | 1.05 | -0.15 | -13.04% | 254 | 1,489 | 61.79% |
| TSLA240920P00095000 | 2024-04-25 10:53AM EDT | 2024-09-20 | 1.50 | 1.49 | 1.53 | -0.15 | -9.09% | 16 | 1,955 | 58.84% |
| TSLA241018P00095000 | 2024-04-25 11:38AM EDT | 2024-10-18 | 1.99 | 1.99 | 2.03 | -0.28 | -12.33% | 6 | 608 | 57.91% |
| TSLA241115P00095000 | 2024-04-24 1:55PM EDT | 2024-11-15 | 2.90 | 2.68 | 2.75 | 0.00 | - | 31 | 2,253 | 58.31% |
| TSLA241220P00095000 | 2024-04-25 11:38AM EDT | 2024-12-20 | 3.25 | 3.25 | 3.30 | -0.25 | -7.14% | 32 | 4,354 | 56.87% |
| TSLA250117P00095000 | 2024-04-25 11:01AM EDT | 2025-01-17 | 3.75 | 3.75 | 3.85 | -0.20 | -5.06% | 9 | 2,207 | 56.30% |
| TSLA250321P00095000 | 2024-04-25 11:40AM EDT | 2025-03-21 | 4.90 | 4.85 | 5.00 | -0.25 | -4.85% | 8 | 1,589 | 55.07% |
| TSLA250620P00095000 | 2024-04-24 1:51PM EDT | 2025-06-20 | 6.40 | 6.35 | 6.55 | -0.35 | -5.19% | 2 | 789 | 53.62% |
| TSLA250919P00095000 | 2024-04-24 3:57PM EDT | 2025-09-19 | 8.10 | 7.70 | 8.00 | 0.00 | - | 17 | 419 | 52.40% |
| TSLA251219P00095000 | 2024-04-25 11:51AM EDT | 2025-12-19 | 9.39 | 9.30 | 9.45 | -0.16 | -1.68% | 5 | 943 | 51.89% |
| TSLA260116P00095000 | 2024-04-24 1:21PM EDT | 2026-01-16 | 10.05 | 9.65 | 9.85 | 0.00 | - | 27 | 207 | 51.56% |
| TSLA260618P00095000 | 2024-04-24 2:29PM EDT | 2026-06-18 | 12.05 | 11.65 | 11.85 | 0.00 | - | 2 | 600 | 50.20% |
| TSLA261218P00095000 | 2024-04-25 9:53AM EDT | 2026-12-18 | 13.80 | 13.75 | 14.05 | -0.73 | -5.02% | 2 | 148 | 49.15% |
© 2024 Yahoo. Todos los derechos reservados.