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:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00250000 | 2024-05-17 3:56PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 312 | 1,020 | 92.97% |
| TSLA240531C00250000 | 2024-05-17 3:41PM EDT | 2024-05-31 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 236 | 3,187 | 72.27% |
| TSLA240607C00250000 | 2024-05-17 3:48PM EDT | 2024-06-07 | 0.12 | 0.11 | 0.12 | 0.00 | - | 580 | 1,427 | 63.67% |
| TSLA240614C00250000 | 2024-05-17 3:59PM EDT | 2024-06-14 | 0.22 | 0.04 | 0.23 | +0.03 | +15.79% | 45 | 571 | 55.96% |
| TSLA240621C00250000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.31 | 0.30 | 0.35 | +0.03 | +10.71% | 1,342 | 23,222 | 56.69% |
| TSLA240628C00250000 | 2024-05-17 3:46PM EDT | 2024-06-28 | 0.41 | 0.40 | 0.43 | +0.02 | +5.13% | 43 | 159 | 53.74% |
| TSLA240719C00250000 | 2024-05-17 3:54PM EDT | 2024-07-19 | 1.08 | 1.00 | 1.10 | +0.14 | +14.89% | 637 | 6,063 | 52.03% |
| TSLA240816C00250000 | 2024-05-17 3:59PM EDT | 2024-08-16 | 2.47 | 2.40 | 2.60 | +0.25 | +11.26% | 368 | 21,649 | 53.02% |
| TSLA240920C00250000 | 2024-05-17 3:48PM EDT | 2024-09-20 | 3.80 | 3.80 | 3.90 | +0.35 | +10.14% | 556 | 22,361 | 50.84% |
| TSLA241018C00250000 | 2024-05-17 3:11PM EDT | 2024-10-18 | 5.25 | 4.25 | 5.50 | +0.40 | +8.25% | 123 | 2,541 | 51.50% |
| TSLA241115C00250000 | 2024-05-17 3:57PM EDT | 2024-11-15 | 7.35 | 6.85 | 7.45 | +0.72 | +10.86% | 464 | 2,888 | 51.93% |
| TSLA241220C00250000 | 2024-05-17 3:25PM EDT | 2024-12-20 | 8.98 | 8.85 | 9.05 | +0.63 | +7.54% | 39 | 3,034 | 51.78% |
| TSLA250117C00250000 | 2024-05-17 3:58PM EDT | 2025-01-17 | 10.50 | 10.35 | 10.80 | +0.70 | +7.14% | 359 | 29,247 | 52.13% |
| TSLA250321C00250000 | 2024-05-17 3:49PM EDT | 2025-03-21 | 13.98 | 13.00 | 15.00 | +0.88 | +6.72% | 56 | 3,327 | 52.54% |
| TSLA250620C00250000 | 2024-05-17 3:07PM EDT | 2025-06-20 | 19.00 | 18.05 | 20.25 | +0.95 | +5.26% | 132 | 6,889 | 53.69% |
| TSLA250919C00250000 | 2024-05-17 3:57PM EDT | 2025-09-19 | 24.00 | 23.00 | 25.40 | +1.35 | +5.96% | 7 | 990 | 54.84% |
| TSLA251219C00250000 | 2024-05-17 3:58PM EDT | 2025-12-19 | 28.60 | 27.65 | 30.10 | +1.30 | +4.76% | 18 | 6,261 | 55.68% |
| TSLA260116C00250000 | 2024-05-17 2:58PM EDT | 2026-01-16 | 30.03 | 29.30 | 31.40 | +1.13 | +3.91% | 12 | 6,754 | 56.01% |
| TSLA260618C00250000 | 2024-05-17 3:49PM EDT | 2026-06-18 | 37.30 | 36.35 | 38.70 | +1.30 | +3.61% | 60 | 6,378 | 57.09% |
| TSLA261218C00250000 | 2024-05-17 2:55PM EDT | 2026-12-18 | 45.10 | 43.95 | 47.05 | +1.20 | +2.73% | 73 | 2,285 | 58.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00250000 | 2024-05-14 1:48PM EDT | 2024-05-24 | 73.40 | 71.75 | 73.20 | 0.00 | - | 74 | 0 | 152.54% |
| TSLA240531P00250000 | 2024-05-13 1:17PM EDT | 2024-05-31 | 78.70 | 71.95 | 73.25 | 0.00 | - | 2 | 0 | 73.05% |
| TSLA240607P00250000 | 2024-05-08 12:39PM EDT | 2024-06-07 | 76.10 | 71.90 | 73.35 | 0.00 | - | 4 | 0 | 61.43% |
| TSLA240614P00250000 | 2024-05-17 11:50AM EDT | 2024-06-14 | 72.00 | 71.75 | 73.50 | +72.00 | - | 1 | 0 | 52.93% |
| TSLA240621P00250000 | 2024-05-17 3:07PM EDT | 2024-06-21 | 72.40 | 72.10 | 73.20 | -2.00 | -2.69% | 5,808 | 1,485 | 64.11% |
| TSLA240719P00250000 | 2024-05-17 12:01PM EDT | 2024-07-19 | 71.00 | 71.95 | 74.15 | -1.06 | -1.47% | 16 | 24 | 57.25% |
| TSLA240816P00250000 | 2024-05-16 10:19AM EDT | 2024-08-16 | 76.75 | 72.50 | 74.30 | 0.00 | - | 24 | 211 | 48.55% |
| TSLA240920P00250000 | 2024-05-17 2:40PM EDT | 2024-09-20 | 74.41 | 72.25 | 73.90 | -1.82 | -2.39% | 48 | 10,426 | 38.82% |
| TSLA241018P00250000 | 2024-05-13 10:24AM EDT | 2024-10-18 | 77.00 | 73.50 | 74.65 | 0.00 | - | 5 | 1,049 | 38.95% |
| TSLA241115P00250000 | 2024-05-17 3:51PM EDT | 2024-11-15 | 75.11 | 74.70 | 75.85 | -4.34 | -5.46% | 4 | 145 | 40.45% |
| TSLA241220P00250000 | 2024-05-14 12:04PM EDT | 2024-12-20 | 76.12 | 74.50 | 76.55 | 0.00 | - | 1 | 161 | 39.20% |
| TSLA250117P00250000 | 2024-05-17 12:06PM EDT | 2025-01-17 | 75.81 | 76.25 | 77.10 | -2.72 | -3.46% | 16 | 14,441 | 38.39% |
| TSLA250321P00250000 | 2024-05-17 1:31PM EDT | 2025-03-21 | 78.84 | 77.65 | 79.55 | -2.16 | -2.67% | 1 | 251 | 39.63% |
| TSLA250620P00250000 | 2024-05-16 9:53AM EDT | 2025-06-20 | 83.60 | 79.65 | 82.35 | 0.00 | - | 4 | 2,803 | 39.62% |
| TSLA250919P00250000 | 2024-05-08 11:35AM EDT | 2025-09-19 | 85.28 | 81.85 | 84.25 | 0.00 | - | 4 | 511 | 38.50% |
| TSLA251219P00250000 | 2024-05-16 10:00AM EDT | 2025-12-19 | 88.70 | 84.55 | 87.35 | 0.00 | - | 1 | 3,824 | 39.28% |
| TSLA260116P00250000 | 2024-05-15 3:35PM EDT | 2026-01-16 | 88.35 | 85.20 | 88.00 | 0.00 | - | 1 | 2,372 | 39.15% |
| TSLA260618P00250000 | 2024-05-17 3:43PM EDT | 2026-06-18 | 90.22 | 89.05 | 91.55 | -2.46 | -2.65% | 56 | 647 | 38.73% |
| TSLA261218P00250000 | 2024-05-17 3:00PM EDT | 2026-12-18 | 94.19 | 92.55 | 95.55 | -1.56 | -1.63% | 7 | 313 | 38.45% |
© 2024 Yahoo. Todos los derechos reservados.