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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00155000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 22.80 | 22.50 | 23.15 | +2.90 | +14.57% | 408 | 741 | 67.58% |
| TSLA240531C00155000 | 2024-05-17 3:11PM EDT | 2024-05-31 | 22.52 | 21.80 | 23.40 | +1.62 | +7.75% | 49 | 842 | 57.91% |
| TSLA240607C00155000 | 2024-05-17 2:57PM EDT | 2024-06-07 | 23.31 | 23.25 | 25.05 | +2.21 | +10.47% | 14 | 196 | 55.88% |
| TSLA240614C00155000 | 2024-05-17 3:37PM EDT | 2024-06-14 | 24.01 | 24.20 | 24.75 | +1.61 | +7.19% | 11 | 54 | 51.09% |
| TSLA240621C00155000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 25.05 | 24.45 | 25.70 | +2.22 | +9.72% | 54 | 2,067 | 50.10% |
| TSLA240628C00155000 | 2024-05-17 3:19PM EDT | 2024-06-28 | 25.36 | 24.55 | 26.85 | +2.21 | +9.55% | 5 | 15 | 56.63% |
| TSLA240719C00155000 | 2024-05-17 3:52PM EDT | 2024-07-19 | 28.20 | 27.10 | 29.35 | +1.88 | +7.14% | 24 | 1,104 | 52.39% |
| TSLA240816C00155000 | 2024-05-17 3:03PM EDT | 2024-08-16 | 31.00 | 30.35 | 32.55 | +1.30 | +4.38% | 22 | 3,687 | 55.03% |
| TSLA240920C00155000 | 2024-05-17 3:55PM EDT | 2024-09-20 | 34.01 | 32.95 | 35.15 | +1.67 | +5.16% | 33 | 2,235 | 54.24% |
| TSLA241018C00155000 | 2024-05-17 10:53AM EDT | 2024-10-18 | 36.60 | 35.75 | 37.95 | +2.20 | +6.40% | 2 | 395 | 56.20% |
| TSLA241115C00155000 | 2024-05-17 2:00PM EDT | 2024-11-15 | 38.38 | 37.90 | 40.15 | +0.89 | +2.37% | 14 | 240 | 56.73% |
| TSLA241220C00155000 | 2024-05-17 2:25PM EDT | 2024-12-20 | 40.23 | 39.90 | 42.30 | -0.88 | -2.14% | 1 | 204 | 56.32% |
| TSLA250117C00155000 | 2024-05-17 2:11PM EDT | 2025-01-17 | 42.20 | 41.80 | 44.05 | +1.67 | +4.12% | 6 | 1,959 | 56.61% |
| TSLA250321C00155000 | 2024-05-16 3:53PM EDT | 2025-03-21 | 45.08 | 45.65 | 48.05 | 0.00 | - | 33 | 1,113 | 57.39% |
| TSLA250620C00155000 | 2024-05-17 12:27PM EDT | 2025-06-20 | 53.21 | 50.70 | 53.15 | +2.96 | +5.89% | 3 | 734 | 58.27% |
| TSLA250919C00155000 | 2024-05-16 10:44AM EDT | 2025-09-19 | 54.29 | 56.05 | 58.10 | 0.00 | - | 1 | 185 | 59.82% |
| TSLA251219C00155000 | 2024-05-14 11:18AM EDT | 2025-12-19 | 62.60 | 59.75 | 62.40 | 0.00 | - | 2 | 215 | 60.14% |
| TSLA260116C00155000 | 2024-05-17 1:06PM EDT | 2026-01-16 | 62.45 | 61.15 | 63.65 | +1.95 | +3.22% | 25 | 662 | 60.43% |
| TSLA260618C00155000 | 2024-05-17 10:03AM EDT | 2026-06-18 | 65.65 | 67.50 | 69.95 | -0.60 | -0.91% | 1 | 256 | 61.33% |
| TSLA261218C00155000 | 2024-05-17 3:40PM EDT | 2026-12-18 | 75.40 | 74.00 | 76.90 | +2.65 | +3.64% | 6 | 242 | 62.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00155000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.12 | 0.13 | 0.14 | -0.11 | -47.83% | 2,518 | 6,583 | 55.86% |
| TSLA240531P00155000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 0.33 | 0.30 | 0.34 | -0.19 | -36.54% | 881 | 3,006 | 45.22% |
| TSLA240607P00155000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 0.70 | 0.66 | 0.82 | -0.29 | -29.29% | 415 | 886 | 45.00% |
| TSLA240614P00155000 | 2024-05-17 3:51PM EDT | 2024-06-14 | 1.24 | 1.12 | 1.30 | -0.41 | -24.85% | 198 | 703 | 44.21% |
| TSLA240621P00155000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 1.72 | 1.61 | 2.03 | -0.43 | -20.00% | 757 | 48,312 | 45.65% |
| TSLA240628P00155000 | 2024-05-17 3:33PM EDT | 2024-06-28 | 2.27 | 1.15 | 2.50 | -0.40 | -14.98% | 114 | 206 | 44.86% |
| TSLA240719P00155000 | 2024-05-17 3:50PM EDT | 2024-07-19 | 4.22 | 3.95 | 4.75 | -0.58 | -12.08% | 3,434 | 9,455 | 47.75% |
| TSLA240816P00155000 | 2024-05-17 3:42PM EDT | 2024-08-16 | 6.76 | 6.25 | 7.30 | -0.74 | -9.87% | 564 | 6,339 | 49.08% |
| TSLA240920P00155000 | 2024-05-17 3:04PM EDT | 2024-09-20 | 8.64 | 7.50 | 9.05 | -0.66 | -7.10% | 17 | 9,380 | 46.88% |
| TSLA241018P00155000 | 2024-05-17 3:42PM EDT | 2024-10-18 | 10.18 | 9.10 | 11.30 | -0.77 | -7.03% | 11 | 4,051 | 48.29% |
| TSLA241115P00155000 | 2024-05-17 3:19PM EDT | 2024-11-15 | 12.35 | 11.15 | 13.35 | -0.70 | -5.36% | 5 | 2,785 | 49.25% |
| TSLA241220P00155000 | 2024-05-17 2:51PM EDT | 2024-12-20 | 13.83 | 12.55 | 14.75 | -0.88 | -5.98% | 17 | 2,044 | 48.08% |
| TSLA250117P00155000 | 2024-05-17 3:15PM EDT | 2025-01-17 | 14.94 | 13.65 | 15.85 | -0.59 | -3.80% | 27 | 15,727 | 47.45% |
| TSLA250321P00155000 | 2024-05-17 3:57PM EDT | 2025-03-21 | 17.34 | 16.25 | 17.60 | -0.76 | -4.20% | 2,085 | 4,376 | 45.42% |
| TSLA250620P00155000 | 2024-05-17 3:19PM EDT | 2025-06-20 | 20.73 | 19.55 | 21.80 | -0.98 | -4.51% | 3 | 3,166 | 46.42% |
| TSLA250919P00155000 | 2024-05-13 1:02PM EDT | 2025-09-19 | 25.13 | 22.65 | 25.00 | 0.00 | - | 30 | 796 | 46.35% |
| TSLA251219P00155000 | 2024-05-17 3:15PM EDT | 2025-12-19 | 26.54 | 25.35 | 27.75 | -2.66 | -9.11% | 1 | 3,086 | 46.09% |
| TSLA260116P00155000 | 2024-05-17 3:03PM EDT | 2026-01-16 | 27.32 | 26.10 | 28.40 | -0.59 | -2.11% | 1 | 1,515 | 45.84% |
| TSLA260618P00155000 | 2024-05-13 12:37PM EDT | 2026-06-18 | 32.36 | 30.35 | 31.95 | 0.00 | - | 14 | 2,398 | 44.97% |
| TSLA261218P00155000 | 2024-05-17 11:51AM EDT | 2026-12-18 | 34.90 | 33.70 | 36.40 | -0.55 | -1.55% | 12 | 600 | 44.90% |
© 2024 Yahoo. Todos los derechos reservados.