Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0871 +0,0001 (+0,01%) Petróleo Brent
83,96 -0,02 (-0,02%) Oro
2.419,80 +2,40 (+0,10%) Bitcoin EUR
60.858,38 -686,23 (-1,12%)
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:105.00
Opciones de comprapara24 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00105000 | 2024-05-16 3:39PM EDT | 2024-05-24 | 70.01 | 71.30 | 73.90 | 0.00 | - | 22 | 44 | 182.81% |
| TSLA240531C00105000 | 2024-05-17 10:53AM EDT | 2024-05-31 | 72.60 | 71.35 | 74.10 | +2.60 | +3.71% | 1 | 20 | 136.13% |
| TSLA240621C00105000 | 2024-05-14 9:50AM EDT | 2024-06-21 | 73.09 | 72.60 | 73.75 | 0.00 | - | 3 | 962 | 99.85% |
| TSLA240719C00105000 | 2024-05-10 10:54AM EDT | 2024-07-19 | 64.72 | 72.40 | 75.20 | 0.00 | - | 1 | 25 | 84.23% |
| TSLA240816C00105000 | 2024-05-09 10:41AM EDT | 2024-08-16 | 72.20 | 73.20 | 75.35 | 0.00 | - | 1 | 15 | 75.07% |
| TSLA240920C00105000 | 2024-05-08 9:36AM EDT | 2024-09-20 | 70.00 | 75.15 | 76.25 | 0.00 | - | 1 | 202 | 74.34% |
| TSLA241018C00105000 | 2024-05-17 1:04PM EDT | 2024-10-18 | 76.35 | 75.95 | 78.20 | +4.25 | +5.89% | 1 | 22 | 74.88% |
| TSLA241115C00105000 | 2024-04-22 9:51AM EDT | 2024-11-15 | 48.84 | 76.95 | 79.45 | 0.00 | - | 1 | 73 | 74.06% |
| TSLA241220C00105000 | 2024-05-15 3:58PM EDT | 2024-12-20 | 75.85 | 78.15 | 80.35 | 0.00 | - | 1 | 16 | 71.98% |
| TSLA250117C00105000 | 2024-05-08 1:25PM EDT | 2025-01-17 | 77.17 | 79.15 | 81.25 | 0.00 | - | 1 | 497 | 71.13% |
| TSLA250321C00105000 | 2024-05-14 11:28AM EDT | 2025-03-21 | 83.50 | 81.05 | 82.70 | 0.00 | - | 1 | 112 | 68.52% |
| TSLA250620C00105000 | 2024-05-06 10:00AM EDT | 2025-06-20 | 95.00 | 83.70 | 86.20 | 0.00 | - | 2 | 413 | 67.97% |
| TSLA250919C00105000 | 2024-05-16 1:22PM EDT | 2025-09-19 | 85.00 | 85.55 | 90.20 | 0.00 | - | 1 | 32 | 67.69% |
| TSLA251219C00105000 | 2024-04-30 9:52AM EDT | 2025-12-19 | 103.80 | 89.45 | 92.35 | 0.00 | - | 4 | 144 | 68.03% |
| TSLA260116C00105000 | 2024-05-17 3:32PM EDT | 2026-01-16 | 91.50 | 90.40 | 93.05 | -4.00 | -4.19% | 34 | 635 | 68.00% |
| TSLA260618C00105000 | 2024-05-17 11:47AM EDT | 2026-06-18 | 96.40 | 94.95 | 98.15 | +0.10 | +0.10% | 6 | 2,728 | 68.79% |
| TSLA261218C00105000 | 2024-05-17 11:07AM EDT | 2026-12-18 | 100.50 | 98.10 | 103.30 | +7.92 | +8.55% | 1 | 36,046 | 67.93% |
Opciones de ventapara24 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00105000 | 2024-05-17 3:50PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.07 | 0.00 | - | 474 | 1,001 | 154.69% |
| TSLA240531P00105000 | 2024-05-17 3:53PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 14 | 798 | 96.88% |
| TSLA240607P00105000 | 2024-05-17 3:16PM EDT | 2024-06-07 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 1 | 44 | 86.33% |
| TSLA240614P00105000 | 2024-05-16 11:28AM EDT | 2024-06-14 | 0.08 | 0.05 | 0.09 | 0.00 | - | 50 | 63 | 78.91% |
| TSLA240621P00105000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 0.11 | 0.05 | 0.12 | 0.00 | - | 47 | 6,023 | 72.07% |
| TSLA240628P00105000 | 2024-05-17 3:10PM EDT | 2024-06-28 | 0.13 | 0.10 | 0.47 | +0.13 | - | 2 | 0 | 77.54% |
| TSLA240719P00105000 | 2024-05-17 1:27PM EDT | 2024-07-19 | 0.29 | 0.28 | 0.42 | -0.02 | -6.45% | 216 | 1,224 | 65.19% |
| TSLA240816P00105000 | 2024-05-17 1:00PM EDT | 2024-08-16 | 0.64 | 0.34 | 0.97 | -0.08 | -11.11% | 204 | 908 | 60.35% |
| TSLA240920P00105000 | 2024-05-17 3:10PM EDT | 2024-09-20 | 1.06 | 0.74 | 1.38 | -0.08 | -7.02% | 7 | 2,397 | 56.40% |
| TSLA241018P00105000 | 2024-05-14 2:58PM EDT | 2024-10-18 | 1.62 | 1.19 | 1.84 | 0.00 | - | 4 | 1,068 | 55.18% |
| TSLA241115P00105000 | 2024-05-17 12:39PM EDT | 2024-11-15 | 2.12 | 2.15 | 2.50 | -0.17 | -7.42% | 201 | 1,688 | 56.40% |
| TSLA241220P00105000 | 2024-05-17 2:46PM EDT | 2024-12-20 | 2.74 | 2.38 | 3.25 | -0.17 | -5.84% | 6 | 1,623 | 54.36% |
| TSLA250117P00105000 | 2024-05-17 11:59AM EDT | 2025-01-17 | 3.15 | 3.15 | 3.30 | -0.25 | -7.35% | 8 | 12,946 | 53.16% |
| TSLA250321P00105000 | 2024-05-17 12:37PM EDT | 2025-03-21 | 4.36 | 4.30 | 4.50 | -0.27 | -5.83% | 30 | 1,205 | 52.08% |
| TSLA250620P00105000 | 2024-05-14 3:46PM EDT | 2025-06-20 | 6.30 | 4.95 | 6.70 | 0.00 | - | 1 | 4,256 | 50.22% |
| TSLA250919P00105000 | 2024-05-17 1:39PM EDT | 2025-09-19 | 7.79 | 7.50 | 7.95 | -0.26 | -3.23% | 3 | 1,064 | 50.23% |
| TSLA251219P00105000 | 2024-05-17 3:10PM EDT | 2025-12-19 | 9.61 | 8.45 | 9.70 | -0.24 | -2.44% | 6 | 630 | 50.49% |
| TSLA260116P00105000 | 2024-05-09 9:30AM EDT | 2026-01-16 | 10.65 | 8.90 | 10.15 | 0.00 | - | 3 | 1,200 | 50.26% |
| TSLA260618P00105000 | 2024-05-14 3:51PM EDT | 2026-06-18 | 12.55 | 11.55 | 12.80 | 0.00 | - | 2 | 300 | 49.73% |
| TSLA261218P00105000 | 2024-05-16 1:50PM EDT | 2026-12-18 | 15.60 | 14.00 | 15.40 | 0.00 | - | 2 | 1,577 | 48.72% |
© 2024 Yahoo. Todos los derechos reservados.