Mercados españoles cerrados
S&P 500
5.035,69 -80,48 (-1,57%) Nasdaq
15.657,82 -325,26 (-2,04%) NIKKEI 225
38.405,66 +470,90 (+1,24%) Dólar/Euro
1,0669 -0,0056 (-0,52%) Petróleo Brent
87,88 -0,52 (-0,59%) Bitcoin EUR
56.015,54 -2.977,22 (-5,05%)
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:
Opciones de comprapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00075000 | 2024-04-24 11:46AM EDT | 75.00 | 86.25 | 106.20 | 111.60 | 0.00 | - | - | 5 | 180.86% |
| TSLA240524C00080000 | 2024-04-30 11:13AM EDT | 80.00 | 104.40 | 102.60 | 104.35 | -2.48 | -2.32% | 5 | 152 | 141.60% |
| TSLA240524C00100000 | 2024-04-30 10:31AM EDT | 100.00 | 87.70 | 81.40 | 86.55 | +0.95 | +1.10% | 30 | 60 | 130.42% |
| TSLA240524C00105000 | 2024-04-22 11:04AM EDT | 105.00 | 37.30 | 76.40 | 81.65 | 0.00 | - | 12 | 12 | 122.80% |
| TSLA240524C00110000 | 2024-04-26 3:26PM EDT | 110.00 | 57.90 | 73.10 | 76.60 | 0.00 | - | 1 | 62 | 133.50% |
| TSLA240524C00115000 | 2024-04-30 9:38AM EDT | 115.00 | 73.90 | 68.10 | 71.70 | -4.30 | -5.50% | 2 | 60 | 124.76% |
| TSLA240524C00120000 | 2024-04-29 3:30PM EDT | 120.00 | 72.40 | 62.85 | 64.95 | 0.00 | - | 5 | 17 | 93.70% |
| TSLA240524C00125000 | 2024-04-29 12:21PM EDT | 125.00 | 60.16 | 56.60 | 61.90 | -13.84 | -18.70% | 2 | 39 | 94.29% |
| TSLA240524C00130000 | 2024-04-29 3:56PM EDT | 130.00 | 65.00 | 51.60 | 56.90 | 0.00 | - | 21 | 304 | 86.28% |
| TSLA240524C00135000 | 2024-04-29 12:35PM EDT | 135.00 | 62.50 | 48.00 | 49.90 | 0.00 | - | 4 | 90 | 72.41% |
| TSLA240524C00140000 | 2024-04-30 12:13PM EDT | 140.00 | 45.45 | 42.10 | 47.05 | -10.60 | -18.91% | 40 | 360 | 76.12% |
| TSLA240524C00145000 | 2024-04-30 3:19PM EDT | 145.00 | 39.80 | 39.10 | 42.30 | -10.32 | -20.59% | 23 | 711 | 81.86% |
| TSLA240524C00150000 | 2024-04-30 3:22PM EDT | 150.00 | 34.42 | 34.10 | 35.35 | -10.48 | -23.34% | 58 | 695 | 62.52% |
| TSLA240524C00155000 | 2024-04-30 2:41PM EDT | 155.00 | 32.00 | 27.80 | 33.05 | -7.84 | -19.68% | 20 | 566 | 62.09% |
| TSLA240524C00160000 | 2024-04-30 3:18PM EDT | 160.00 | 25.70 | 25.50 | 26.20 | -8.72 | -25.33% | 52 | 1,543 | 57.48% |
| TSLA240524C00165000 | 2024-04-30 3:22PM EDT | 165.00 | 21.34 | 20.95 | 22.05 | -10.66 | -33.31% | 93 | 1,055 | 53.74% |
| TSLA240524C00170000 | 2024-04-30 3:53PM EDT | 170.00 | 18.30 | 17.20 | 18.25 | -9.03 | -33.04% | 116 | 1,785 | 52.49% |
| TSLA240524C00175000 | 2024-04-30 3:41PM EDT | 175.00 | 15.00 | 13.50 | 16.30 | -8.40 | -35.90% | 637 | 2,638 | 54.76% |
| TSLA240524C00180000 | 2024-04-30 3:52PM EDT | 180.00 | 11.65 | 10.80 | 11.70 | -8.35 | -41.75% | 776 | 2,105 | 50.23% |
| TSLA240524C00185000 | 2024-04-30 3:55PM EDT | 185.00 | 9.20 | 8.50 | 9.30 | -7.12 | -43.63% | 801 | 1,372 | 50.67% |
| TSLA240524C00190000 | 2024-04-30 3:59PM EDT | 190.00 | 6.95 | 6.65 | 6.95 | -6.90 | -49.82% | 2,217 | 1,616 | 50.31% |
| TSLA240524C00195000 | 2024-04-30 3:59PM EDT | 195.00 | 5.23 | 5.10 | 5.35 | -6.17 | -54.12% | 898 | 1,730 | 50.76% |
| TSLA240524C00200000 | 2024-04-30 3:59PM EDT | 200.00 | 3.95 | 3.85 | 4.00 | -5.45 | -57.98% | 3,195 | 3,681 | 50.92% |
| TSLA240524C00205000 | 2024-04-30 3:56PM EDT | 205.00 | 3.05 | 2.91 | 3.05 | -4.60 | -60.13% | 770 | 2,119 | 51.58% |
| TSLA240524C00210000 | 2024-04-30 3:59PM EDT | 210.00 | 2.34 | 2.20 | 2.38 | -3.86 | -62.26% | 828 | 1,127 | 52.55% |
| TSLA240524C00215000 | 2024-04-30 3:58PM EDT | 215.00 | 1.77 | 1.69 | 1.76 | -3.38 | -65.63% | 761 | 1,096 | 53.20% |
| TSLA240524C00220000 | 2024-04-30 3:57PM EDT | 220.00 | 1.40 | 1.31 | 1.37 | -2.70 | -65.85% | 1,054 | 1,540 | 54.32% |
| TSLA240524C00225000 | 2024-04-30 3:59PM EDT | 225.00 | 1.06 | 1.02 | 1.08 | -2.41 | -69.45% | 1,722 | 1,825 | 55.47% |
| TSLA240524C00230000 | 2024-04-30 3:27PM EDT | 230.00 | 0.85 | 0.81 | 0.86 | -2.02 | -70.38% | 331 | 1,627 | 56.74% |
| TSLA240524C00235000 | 2024-04-30 3:59PM EDT | 235.00 | 0.68 | 0.65 | 0.70 | -1.69 | -71.31% | 229 | 631 | 58.11% |
| TSLA240524C00240000 | 2024-04-30 3:30PM EDT | 240.00 | 0.57 | 0.54 | 0.58 | -1.42 | -71.36% | 552 | 981 | 59.67% |
| TSLA240524C00245000 | 2024-04-30 3:29PM EDT | 245.00 | 0.49 | 0.40 | 0.48 | -1.26 | -72.00% | 188 | 419 | 60.50% |
| TSLA240524C00250000 | 2024-04-30 3:14PM EDT | 250.00 | 0.40 | 0.38 | 0.41 | -1.05 | -72.41% | 371 | 807 | 62.70% |
| TSLA240524C00255000 | 2024-04-30 3:19PM EDT | 255.00 | 0.34 | 0.34 | 0.36 | -0.99 | -74.44% | 59 | 460 | 64.60% |
| TSLA240524C00260000 | 2024-04-30 3:31PM EDT | 260.00 | 0.31 | 0.28 | 0.31 | -0.79 | -71.82% | 112 | 565 | 65.87% |
| TSLA240524C00265000 | 2024-04-30 12:58PM EDT | 265.00 | 0.35 | 0.24 | 0.28 | -0.63 | -64.29% | 15 | 276 | 67.48% |
| TSLA240524C00270000 | 2024-04-30 2:42PM EDT | 270.00 | 0.26 | 0.17 | 0.25 | -0.60 | -69.77% | 39 | 277 | 68.16% |
| TSLA240524C00275000 | 2024-04-30 3:42PM EDT | 275.00 | 0.20 | 0.19 | 0.22 | -0.55 | -73.33% | 60 | 160 | 70.61% |
| TSLA240524C00280000 | 2024-04-30 3:06PM EDT | 280.00 | 0.19 | 0.17 | 0.21 | -0.50 | -72.46% | 15 | 223 | 72.46% |
| TSLA240524C00285000 | 2024-04-30 1:17PM EDT | 285.00 | 0.22 | 0.15 | 0.18 | -0.58 | -72.50% | 10 | 181 | 73.63% |
| TSLA240524C00290000 | 2024-04-30 3:33PM EDT | 290.00 | 0.16 | 0.14 | 0.17 | -0.43 | -72.88% | 65 | 183 | 75.49% |
| TSLA240524C00295000 | 2024-04-30 9:56AM EDT | 295.00 | 0.25 | 0.13 | 0.16 | -0.28 | -52.83% | 12 | 54 | 77.15% |
| TSLA240524C00300000 | 2024-04-30 3:20PM EDT | 300.00 | 0.14 | 0.11 | 0.15 | -0.32 | -69.57% | 564 | 552 | 78.42% |
| TSLA240524C00310000 | 2024-04-30 10:24AM EDT | 310.00 | 0.16 | 0.10 | 0.14 | -0.41 | -71.93% | 1 | 197 | 82.03% |
| TSLA240524C00315000 | 2024-04-29 2:15PM EDT | 315.00 | 0.39 | 0.10 | 0.13 | 0.00 | - | 54 | 31 | 83.79% |
| TSLA240524C00320000 | 2024-04-30 11:34AM EDT | 320.00 | 0.11 | 0.09 | 0.12 | -0.50 | -81.97% | 8 | 9 | 84.96% |
| TSLA240524C00325000 | 2024-04-30 3:22PM EDT | 325.00 | 0.10 | 0.08 | 0.11 | -0.24 | -70.59% | 19 | 57 | 85.94% |
| TSLA240524C00335000 | 2024-04-30 12:53PM EDT | 335.00 | 0.11 | 0.07 | 0.10 | -0.37 | -77.08% | 31 | 42 | 88.87% |
| TSLA240524C00340000 | 2024-04-30 3:48PM EDT | 340.00 | 0.09 | 0.07 | 0.09 | -0.17 | -65.38% | 52 | 206 | 90.04% |
Opciones de ventapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00075000 | 2024-04-30 10:31AM EDT | 75.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 18 | 357 | 110.94% |
| TSLA240524P00080000 | 2024-04-29 1:53PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 195 | 103.13% |
| TSLA240524P00085000 | 2024-04-29 12:41PM EDT | 85.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 88 | 96.88% |
| TSLA240524P00090000 | 2024-04-30 12:45PM EDT | 90.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 18 | 317 | 96.88% |
| TSLA240524P00095000 | 2024-04-29 3:36PM EDT | 95.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 7 | 369 | 90.23% |
| TSLA240524P00100000 | 2024-04-30 2:20PM EDT | 100.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 212 | 1,997 | 87.89% |
| TSLA240524P00105000 | 2024-04-30 3:30PM EDT | 105.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 21 | 748 | 81.25% |
| TSLA240524P00110000 | 2024-04-30 2:14PM EDT | 110.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 69 | 576 | 77.73% |
| TSLA240524P00115000 | 2024-04-30 3:29PM EDT | 115.00 | 0.08 | 0.06 | 0.09 | +0.01 | +14.29% | 70 | 687 | 74.02% |
| TSLA240524P00120000 | 2024-04-30 1:53PM EDT | 120.00 | 0.10 | 0.09 | 0.10 | +0.02 | +25.00% | 150 | 3,313 | 69.92% |
| TSLA240524P00125000 | 2024-04-30 3:03PM EDT | 125.00 | 0.11 | 0.11 | 0.13 | -0.01 | -8.33% | 82 | 844 | 65.82% |
| TSLA240524P00130000 | 2024-04-30 3:51PM EDT | 130.00 | 0.17 | 0.15 | 0.18 | +0.03 | +21.43% | 127 | 6,233 | 62.60% |
| TSLA240524P00135000 | 2024-04-30 3:55PM EDT | 135.00 | 0.24 | 0.23 | 0.26 | +0.03 | +14.29% | 902 | 2,703 | 60.16% |
| TSLA240524P00140000 | 2024-04-30 3:55PM EDT | 140.00 | 0.35 | 0.34 | 0.37 | +0.05 | +16.67% | 576 | 2,675 | 57.57% |
| TSLA240524P00145000 | 2024-04-30 3:58PM EDT | 145.00 | 0.52 | 0.50 | 0.53 | +0.12 | +30.00% | 324 | 2,078 | 55.13% |
| TSLA240524P00150000 | 2024-04-30 3:58PM EDT | 150.00 | 0.76 | 0.74 | 0.79 | +0.20 | +35.71% | 446 | 1,982 | 53.03% |
| TSLA240524P00155000 | 2024-04-30 3:58PM EDT | 155.00 | 1.16 | 1.12 | 1.18 | +0.34 | +41.46% | 420 | 1,120 | 51.34% |
| TSLA240524P00160000 | 2024-04-30 3:58PM EDT | 160.00 | 1.72 | 1.69 | 1.75 | +0.52 | +43.33% | 1,289 | 2,383 | 50.17% |
| TSLA240524P00165000 | 2024-04-30 3:59PM EDT | 165.00 | 2.53 | 2.52 | 2.61 | +0.77 | +43.75% | 913 | 1,284 | 49.17% |
| TSLA240524P00170000 | 2024-04-30 3:59PM EDT | 170.00 | 3.69 | 3.65 | 3.80 | +1.08 | +41.38% | 972 | 1,850 | 48.36% |
| TSLA240524P00175000 | 2024-04-30 3:57PM EDT | 175.00 | 5.20 | 5.25 | 5.40 | +1.63 | +45.66% | 820 | 957 | 47.82% |
| TSLA240524P00180000 | 2024-04-30 3:59PM EDT | 180.00 | 7.15 | 7.25 | 7.40 | +2.15 | +43.00% | 650 | 688 | 47.19% |
| TSLA240524P00185000 | 2024-04-30 3:56PM EDT | 185.00 | 9.60 | 9.75 | 9.95 | +2.85 | +42.22% | 1,794 | 737 | 47.18% |
| TSLA240524P00190000 | 2024-04-30 3:54PM EDT | 190.00 | 12.50 | 12.65 | 12.90 | +3.60 | +40.45% | 607 | 2,481 | 47.00% |
| TSLA240524P00195000 | 2024-04-30 3:20PM EDT | 195.00 | 15.62 | 14.35 | 18.00 | +4.13 | +35.94% | 181 | 486 | 56.67% |
| TSLA240524P00200000 | 2024-04-30 3:38PM EDT | 200.00 | 19.25 | 19.30 | 20.65 | +4.52 | +30.69% | 169 | 224 | 50.95% |
| TSLA240524P00205000 | 2024-04-29 3:53PM EDT | 205.00 | 21.25 | 23.35 | 25.80 | +3.70 | +21.08% | 1 | 70 | 50.71% |
| TSLA240524P00210000 | 2024-04-30 10:54AM EDT | 210.00 | 26.00 | 27.80 | 28.80 | +3.75 | +16.85% | 103 | 25 | 50.85% |
| TSLA240524P00215000 | 2024-04-29 3:51PM EDT | 215.00 | 24.85 | 32.15 | 34.75 | 0.00 | - | 3 | 2 | 53.25% |
| TSLA240524P00220000 | 2024-04-30 9:59AM EDT | 220.00 | 32.87 | 36.90 | 38.40 | +2.08 | +6.76% | 1 | 3 | 57.86% |
| TSLA240524P00230000 | 2024-04-30 3:07PM EDT | 230.00 | 46.51 | 46.40 | 49.05 | +6.85 | +17.27% | 6 | 6 | 59.20% |
| TSLA240524P00240000 | 2024-04-16 10:42AM EDT | 240.00 | 84.11 | 53.70 | 59.40 | 0.00 | - | 4 | 0 | 86.30% |
| TSLA240524P00245000 | 2024-04-26 11:53AM EDT | 245.00 | 74.20 | 58.50 | 64.30 | 0.00 | - | 3 | 0 | 89.75% |
| TSLA240524P00250000 | 2024-04-30 11:16AM EDT | 250.00 | 66.10 | 63.40 | 69.30 | +6.17 | +10.30% | 4 | 1 | 93.97% |
| TSLA240524P00255000 | 2024-04-12 2:53PM EDT | 255.00 | 83.50 | 70.60 | 74.30 | 0.00 | - | 1 | 0 | 73.58% |
| TSLA240524P00260000 | 2024-04-23 10:44AM EDT | 260.00 | 115.20 | 73.40 | 79.05 | 0.00 | - | - | 0 | 99.33% |
| TSLA240524P00270000 | 2024-04-24 11:48AM EDT | 270.00 | 110.04 | 83.40 | 89.30 | 0.00 | - | - | 0 | 109.55% |
© 2024 Yahoo. Todos los derechos reservados.