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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00210000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.09 | 0.08 | 0.11 | -0.02 | -18.18% | 5,624 | 3,276 | 62.11% |
| TSLA240531C00210000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 0.29 | 0.22 | 0.29 | +0.03 | +11.54% | 1,212 | 2,193 | 50.64% |
| TSLA240607C00210000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 0.60 | 0.45 | 0.70 | +0.08 | +15.38% | 397 | 1,369 | 49.05% |
| TSLA240614C00210000 | 2024-05-17 3:52PM EDT | 2024-06-14 | 1.10 | 1.07 | 1.13 | +0.14 | +14.58% | 480 | 896 | 47.53% |
| TSLA240621C00210000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 1.53 | 1.40 | 1.71 | +0.26 | +20.47% | 1,281 | 30,494 | 47.62% |
| TSLA240628C00210000 | 2024-05-17 3:59PM EDT | 2024-06-28 | 1.97 | 1.98 | 2.20 | +0.17 | +9.44% | 104 | 253 | 46.90% |
| TSLA240719C00210000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 4.20 | 4.10 | 4.45 | +0.60 | +16.67% | 154 | 6,253 | 49.22% |
| TSLA240816C00210000 | 2024-05-17 3:54PM EDT | 2024-08-16 | 7.20 | 7.15 | 7.90 | +0.52 | +7.78% | 125 | 2,921 | 51.48% |
| TSLA240920C00210000 | 2024-05-17 3:59PM EDT | 2024-09-20 | 9.78 | 9.70 | 10.95 | +0.78 | +8.67% | 56 | 5,787 | 51.23% |
| TSLA241018C00210000 | 2024-05-17 3:50PM EDT | 2024-10-18 | 12.10 | 11.05 | 13.25 | +1.00 | +9.01% | 53 | 1,204 | 50.58% |
| TSLA241115C00210000 | 2024-05-17 3:59PM EDT | 2024-11-15 | 15.00 | 13.90 | 16.20 | +1.07 | +7.68% | 20 | 3,508 | 52.61% |
| TSLA241220C00210000 | 2024-05-17 3:13PM EDT | 2024-12-20 | 16.91 | 16.05 | 18.35 | +0.71 | +4.38% | 19 | 2,349 | 52.22% |
| TSLA250117C00210000 | 2024-05-17 2:44PM EDT | 2025-01-17 | 18.75 | 17.90 | 19.55 | +0.75 | +4.17% | 25 | 11,121 | 51.82% |
| TSLA250321C00210000 | 2024-05-17 1:19PM EDT | 2025-03-21 | 23.29 | 22.15 | 24.45 | +1.11 | +5.00% | 17 | 2,470 | 53.32% |
| TSLA250620C00210000 | 2024-05-17 2:25PM EDT | 2025-06-20 | 28.30 | 27.75 | 30.10 | +0.65 | +2.35% | 7 | 1,635 | 54.45% |
| TSLA250919C00210000 | 2024-05-14 10:37AM EDT | 2025-09-19 | 33.45 | 33.75 | 34.40 | 0.00 | - | 75 | 432 | 55.41% |
| TSLA251219C00210000 | 2024-05-17 11:17AM EDT | 2025-12-19 | 39.40 | 37.90 | 40.00 | +1.87 | +4.98% | 7 | 4,051 | 56.36% |
| TSLA260116C00210000 | 2024-05-17 11:52AM EDT | 2026-01-16 | 41.35 | 39.35 | 41.95 | +2.50 | +6.44% | 3 | 1,782 | 56.92% |
| TSLA260618C00210000 | 2024-05-17 3:41PM EDT | 2026-06-18 | 47.79 | 47.70 | 49.10 | +1.97 | +4.30% | 5 | 4,094 | 58.59% |
| TSLA261218C00210000 | 2024-05-17 10:23AM EDT | 2026-12-18 | 53.92 | 54.15 | 57.20 | +0.72 | +1.35% | 1 | 484 | 59.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00210000 | 2024-05-17 10:09AM EDT | 2024-05-24 | 35.86 | 32.00 | 33.20 | -0.14 | -0.39% | 3 | 3 | 58.20% |
| TSLA240531P00210000 | 2024-05-17 2:34PM EDT | 2024-05-31 | 33.70 | 32.05 | 33.15 | -1.49 | -4.23% | 21 | 79 | 58.98% |
| TSLA240607P00210000 | 2024-05-14 12:52PM EDT | 2024-06-07 | 33.65 | 32.10 | 33.05 | 0.00 | - | 66 | 36 | 45.73% |
| TSLA240614P00210000 | 2024-05-16 11:53AM EDT | 2024-06-14 | 35.70 | 31.70 | 34.40 | 0.00 | - | 4 | 4 | 54.83% |
| TSLA240621P00210000 | 2024-05-17 3:07PM EDT | 2024-06-21 | 33.76 | 32.60 | 33.95 | -2.54 | -7.00% | 30 | 13,721 | 45.03% |
| TSLA240628P00210000 | 2024-05-17 12:01PM EDT | 2024-06-28 | 32.31 | 32.20 | 34.10 | -1.59 | -4.69% | 2 | 38 | 42.21% |
| TSLA240719P00210000 | 2024-05-17 1:15PM EDT | 2024-07-19 | 35.20 | 33.85 | 36.40 | -2.55 | -6.75% | 9 | 4,634 | 46.55% |
| TSLA240816P00210000 | 2024-05-17 9:54AM EDT | 2024-08-16 | 40.70 | 36.90 | 38.20 | +1.12 | +2.83% | 1 | 1,328 | 45.21% |
| TSLA240920P00210000 | 2024-05-15 9:41AM EDT | 2024-09-20 | 41.36 | 38.60 | 39.50 | 0.00 | - | 1 | 7,104 | 42.12% |
| TSLA241018P00210000 | 2024-05-17 11:51AM EDT | 2024-10-18 | 40.15 | 39.95 | 41.85 | -2.95 | -6.84% | 2 | 261 | 43.89% |
| TSLA241115P00210000 | 2024-05-17 12:05PM EDT | 2024-11-15 | 41.80 | 41.35 | 43.85 | -2.60 | -5.86% | 1 | 745 | 44.73% |
| TSLA241220P00210000 | 2024-05-17 1:45PM EDT | 2024-12-20 | 44.11 | 42.65 | 45.00 | -3.00 | -6.37% | 1 | 2,206 | 43.20% |
| TSLA250117P00210000 | 2024-05-17 11:59AM EDT | 2025-01-17 | 44.20 | 44.50 | 46.10 | -2.40 | -5.15% | 4 | 13,622 | 42.65% |
| TSLA250321P00210000 | 2024-05-17 2:12PM EDT | 2025-03-21 | 48.35 | 46.90 | 48.50 | -0.95 | -1.93% | 1 | 793 | 41.87% |
| TSLA250620P00210000 | 2024-05-17 1:52PM EDT | 2025-06-20 | 51.45 | 50.35 | 51.90 | -0.95 | -1.81% | 4 | 2,472 | 41.48% |
| TSLA250919P00210000 | 2024-04-29 1:00PM EDT | 2025-09-19 | 50.10 | 52.85 | 55.55 | 0.00 | - | 34 | 692 | 41.92% |
| TSLA251219P00210000 | 2024-05-10 9:31AM EDT | 2025-12-19 | 59.77 | 56.10 | 58.40 | 0.00 | - | 2 | 3,202 | 41.70% |
| TSLA260116P00210000 | 2024-05-17 1:52PM EDT | 2026-01-16 | 58.30 | 56.95 | 59.15 | -0.21 | -0.36% | 9 | 1,122 | 41.55% |
| TSLA260618P00210000 | 2024-05-15 10:53AM EDT | 2026-06-18 | 63.75 | 61.15 | 63.05 | 0.00 | - | 1 | 798 | 40.96% |
| TSLA261218P00210000 | 2024-05-17 2:11PM EDT | 2026-12-18 | 66.50 | 64.80 | 67.65 | -3.50 | -5.00% | 30 | 168 | 40.83% |
© 2024 Yahoo. Todos los derechos reservados.