Mercados españoles cerrados
S&P 500
5.072,17 -44,00 (-0,86%) Nasdaq
15.811,02 -172,06 (-1,08%) NIKKEI 225
38.405,66 +470,90 (+1,24%) Dólar/Euro
1,0685 -0,0040 (-0,37%) Petróleo Brent
87,87 -0,53 (-0,60%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:39PM EDT. Mercado abierto.
Opciones de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00075000 | 2024-04-22 12:18PM EDT | 75.00 | 68.28 | 110.05 | 111.00 | 0.00 | - | - | 1 | 141.31% |
| TSLA240531C00080000 | 2024-04-25 11:19AM EDT | 80.00 | 86.70 | 104.95 | 105.70 | 0.00 | - | - | 172 | 110.55% |
| TSLA240531C00090000 | 2024-04-24 12:43PM EDT | 90.00 | 68.80 | 95.20 | 96.00 | 0.00 | - | 19 | 23 | 119.24% |
| TSLA240531C00095000 | 2024-04-24 9:32AM EDT | 95.00 | 93.87 | 90.20 | 91.10 | +27.07 | +40.52% | 6 | 1 | 113.57% |
| TSLA240531C00100000 | 2024-04-29 2:11PM EDT | 100.00 | 88.00 | 85.05 | 85.85 | -5.30 | -5.68% | 1 | 36 | 94.92% |
| TSLA240531C00105000 | 2024-04-25 9:46AM EDT | 105.00 | 60.20 | 80.25 | 81.15 | 0.00 | - | 22 | 33 | 100.29% |
| TSLA240531C00110000 | 2024-04-18 1:40PM EDT | 110.00 | 41.77 | 75.25 | 76.15 | 0.00 | - | - | 11 | 92.97% |
| TSLA240531C00115000 | 2024-04-19 12:05PM EDT | 115.00 | 36.98 | 70.10 | 71.20 | 0.00 | - | 1 | 11 | 84.28% |
| TSLA240531C00120000 | 2024-04-30 10:55AM EDT | 120.00 | 66.84 | 65.45 | 66.25 | -5.99 | -8.22% | 1 | 45 | 83.64% |
| TSLA240531C00125000 | 2024-04-25 3:31PM EDT | 125.00 | 45.56 | 60.60 | 61.45 | 0.00 | - | 3 | 24 | 80.96% |
| TSLA240531C00130000 | 2024-04-29 2:46PM EDT | 130.00 | 55.30 | 55.70 | 56.40 | -9.24 | -14.32% | 16 | 62 | 74.66% |
| TSLA240531C00135000 | 2024-04-30 10:52AM EDT | 135.00 | 50.85 | 50.80 | 51.60 | -11.25 | -18.12% | 4 | 48 | 70.65% |
| TSLA240531C00140000 | 2024-04-30 1:12PM EDT | 140.00 | 46.00 | 45.90 | 46.55 | -8.38 | -15.41% | 2 | 415 | 64.43% |
| TSLA240531C00145000 | 2024-04-30 1:16PM EDT | 145.00 | 41.75 | 40.90 | 41.70 | -7.38 | -15.02% | 9 | 388 | 58.96% |
| TSLA240531C00150000 | 2024-04-30 12:44PM EDT | 150.00 | 35.99 | 36.30 | 37.05 | -9.61 | -21.07% | 101 | 1,602 | 56.96% |
| TSLA240531C00155000 | 2024-04-30 1:41PM EDT | 155.00 | 32.08 | 31.70 | 32.45 | -9.00 | -21.91% | 29 | 815 | 54.13% |
| TSLA240531C00160000 | 2024-04-30 2:18PM EDT | 160.00 | 27.95 | 27.95 | 28.15 | -8.60 | -23.53% | 53 | 772 | 54.85% |
| TSLA240531C00165000 | 2024-04-30 2:17PM EDT | 165.00 | 23.80 | 23.50 | 23.70 | -8.05 | -25.27% | 98 | 1,404 | 50.88% |
| TSLA240531C00170000 | 2024-04-30 2:18PM EDT | 170.00 | 20.00 | 19.80 | 19.95 | -8.11 | -28.85% | 229 | 1,304 | 50.27% |
| TSLA240531C00175000 | 2024-04-30 2:23PM EDT | 175.00 | 16.55 | 16.30 | 16.70 | -7.69 | -31.72% | 301 | 1,323 | 50.83% |
| TSLA240531C00180000 | 2024-04-30 2:16PM EDT | 180.00 | 13.86 | 13.45 | 13.60 | -6.94 | -33.37% | 701 | 1,945 | 49.95% |
| TSLA240531C00185000 | 2024-04-30 2:16PM EDT | 185.00 | 11.25 | 10.85 | 11.00 | -6.05 | -34.97% | 970 | 1,020 | 49.74% |
| TSLA240531C00190000 | 2024-04-30 2:22PM EDT | 190.00 | 8.70 | 8.65 | 8.75 | -6.35 | -42.47% | 1,290 | 1,872 | 49.48% |
| TSLA240531C00195000 | 2024-04-30 2:14PM EDT | 195.00 | 7.10 | 6.70 | 6.85 | -5.35 | -42.97% | 779 | 1,451 | 49.22% |
| TSLA240531C00200000 | 2024-04-30 2:18PM EDT | 200.00 | 5.40 | 5.35 | 5.50 | -4.95 | -47.83% | 2,832 | 3,661 | 50.10% |
| TSLA240531C00205000 | 2024-04-30 2:19PM EDT | 205.00 | 4.24 | 4.15 | 4.30 | -4.26 | -50.12% | 629 | 654 | 50.39% |
| TSLA240531C00210000 | 2024-04-30 2:19PM EDT | 210.00 | 3.34 | 3.30 | 3.35 | -3.76 | -52.96% | 563 | 747 | 50.61% |
| TSLA240531C00215000 | 2024-04-30 2:21PM EDT | 215.00 | 2.63 | 2.59 | 2.68 | -3.42 | -56.53% | 1,373 | 538 | 51.42% |
| TSLA240531C00220000 | 2024-04-30 2:18PM EDT | 220.00 | 2.08 | 2.04 | 2.11 | -2.83 | -57.64% | 1,315 | 1,473 | 52.10% |
| TSLA240531C00225000 | 2024-04-30 2:23PM EDT | 225.00 | 1.63 | 1.63 | 1.65 | -2.46 | -60.15% | 472 | 3,014 | 52.84% |
| TSLA240531C00230000 | 2024-04-30 2:21PM EDT | 230.00 | 1.33 | 1.30 | 1.36 | -2.12 | -61.45% | 566 | 1,162 | 53.91% |
| TSLA240531C00235000 | 2024-04-30 2:20PM EDT | 235.00 | 1.07 | 1.07 | 1.10 | -1.81 | -62.85% | 280 | 576 | 54.98% |
| TSLA240531C00240000 | 2024-04-30 2:19PM EDT | 240.00 | 0.90 | 0.87 | 0.92 | -1.50 | -62.50% | 315 | 419 | 56.10% |
| TSLA240531C00245000 | 2024-04-30 2:20PM EDT | 245.00 | 0.75 | 0.72 | 0.79 | -1.35 | -64.29% | 117 | 253 | 57.40% |
| TSLA240531C00250000 | 2024-04-30 2:23PM EDT | 250.00 | 0.63 | 0.63 | 0.65 | -1.19 | -64.67% | 1,244 | 2,477 | 58.64% |
| TSLA240531C00255000 | 2024-04-30 1:57PM EDT | 255.00 | 0.56 | 0.52 | 0.58 | -1.02 | -64.56% | 98 | 220 | 59.96% |
| TSLA240531C00260000 | 2024-04-30 2:19PM EDT | 260.00 | 0.48 | 0.48 | 0.51 | -0.87 | -63.97% | 160 | 239 | 61.67% |
| TSLA240531C00265000 | 2024-04-30 12:26PM EDT | 265.00 | 0.44 | 0.38 | 0.44 | -0.74 | -62.71% | 32 | 151 | 62.40% |
| TSLA240531C00270000 | 2024-04-30 1:41PM EDT | 270.00 | 0.39 | 0.35 | 0.39 | -0.72 | -64.86% | 142 | 103 | 63.97% |
| TSLA240531C00275000 | 2024-04-30 1:14PM EDT | 275.00 | 0.33 | 0.32 | 0.35 | -0.63 | -65.62% | 130 | 78 | 65.48% |
| TSLA240531C00280000 | 2024-04-30 1:39PM EDT | 280.00 | 0.32 | 0.28 | 0.32 | -0.62 | -65.96% | 32 | 172 | 66.80% |
| TSLA240531C00285000 | 2024-04-30 9:56AM EDT | 285.00 | 0.44 | 0.25 | 0.29 | -0.33 | -42.86% | 3 | 235 | 68.07% |
| TSLA240531C00290000 | 2024-04-30 11:55AM EDT | 290.00 | 0.25 | 0.23 | 0.27 | -0.52 | -67.53% | 19 | 76 | 69.63% |
| TSLA240531C00295000 | 2024-04-30 12:55PM EDT | 295.00 | 0.24 | 0.20 | 0.25 | -0.42 | -63.64% | 17 | 24 | 70.80% |
| TSLA240531C00300000 | 2024-04-30 2:03PM EDT | 300.00 | 0.22 | 0.19 | 0.23 | -0.39 | -63.93% | 120 | 337 | 72.27% |
| TSLA240531C00305000 | 2024-04-30 2:11PM EDT | 305.00 | 0.20 | 0.17 | 0.21 | -0.37 | -64.91% | 7 | 182 | 73.34% |
| TSLA240531C00310000 | 2024-04-29 12:52PM EDT | 310.00 | 0.59 | 0.16 | 0.21 | 0.00 | - | 205 | 90 | 75.10% |
| TSLA240531C00320000 | 2024-04-29 3:51PM EDT | 320.00 | 0.46 | 0.14 | 0.19 | 0.00 | - | 38 | 42 | 77.83% |
| TSLA240531C00325000 | 2024-04-30 11:26AM EDT | 325.00 | 0.15 | 0.15 | 0.18 | -0.35 | -70.00% | 12 | 27 | 79.69% |
| TSLA240531C00335000 | 2024-04-29 12:17PM EDT | 335.00 | 0.33 | 0.11 | 0.16 | -0.21 | -38.89% | 1 | 31 | 81.25% |
| TSLA240531C00340000 | 2024-04-30 1:32PM EDT | 340.00 | 0.15 | 0.12 | 0.16 | -0.19 | -55.88% | 108 | 550 | 83.40% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00075000 | 2024-04-30 1:57PM EDT | 75.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 190 | 109.38% |
| TSLA240531P00080000 | 2024-04-30 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 30 | 46 | 100.00% |
| TSLA240531P00085000 | 2024-04-29 12:11PM EDT | 85.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 6 | 344 | 95.31% |
| TSLA240531P00090000 | 2024-04-30 2:16PM EDT | 90.00 | 0.04 | 0.01 | 0.04 | -0.05 | -55.56% | 5 | 413 | 86.72% |
| TSLA240531P00095000 | 2024-04-30 1:25PM EDT | 95.00 | 0.04 | 0.03 | 0.07 | 0.00 | - | 3 | 656 | 86.72% |
| TSLA240531P00100000 | 2024-04-30 2:17PM EDT | 100.00 | 0.07 | 0.04 | 0.07 | +0.01 | +16.67% | 125 | 2,838 | 81.64% |
| TSLA240531P00105000 | 2024-04-30 1:06PM EDT | 105.00 | 0.05 | 0.05 | 0.08 | -0.03 | -37.50% | 203 | 457 | 76.95% |
| TSLA240531P00110000 | 2024-04-30 1:24PM EDT | 110.00 | 0.08 | 0.07 | 0.11 | 0.00 | - | 211 | 1,082 | 74.02% |
| TSLA240531P00115000 | 2024-04-30 1:28PM EDT | 115.00 | 0.11 | 0.10 | 0.12 | +0.01 | +10.00% | 35 | 1,011 | 69.92% |
| TSLA240531P00120000 | 2024-04-30 2:08PM EDT | 120.00 | 0.14 | 0.13 | 0.16 | 0.00 | - | 151 | 2,087 | 66.80% |
| TSLA240531P00125000 | 2024-04-30 1:32PM EDT | 125.00 | 0.20 | 0.16 | 0.20 | +0.03 | +17.65% | 113 | 1,093 | 63.09% |
| TSLA240531P00130000 | 2024-04-30 1:15PM EDT | 130.00 | 0.25 | 0.23 | 0.27 | +0.04 | +19.05% | 75 | 1,317 | 60.50% |
| TSLA240531P00135000 | 2024-04-30 1:24PM EDT | 135.00 | 0.37 | 0.33 | 0.36 | +0.06 | +19.35% | 94 | 776 | 57.96% |
| TSLA240531P00140000 | 2024-04-30 2:15PM EDT | 140.00 | 0.45 | 0.44 | 0.48 | +0.05 | +12.50% | 392 | 3,114 | 55.13% |
| TSLA240531P00145000 | 2024-04-30 2:22PM EDT | 145.00 | 0.66 | 0.64 | 0.68 | +0.13 | +25.49% | 294 | 1,858 | 53.13% |
| TSLA240531P00150000 | 2024-04-30 2:22PM EDT | 150.00 | 0.96 | 0.94 | 0.98 | +0.18 | +22.78% | 1,039 | 3,997 | 51.47% |
| TSLA240531P00155000 | 2024-04-30 2:13PM EDT | 155.00 | 1.40 | 1.33 | 1.43 | +0.24 | +20.69% | 250 | 727 | 50.39% |
| TSLA240531P00160000 | 2024-04-30 2:16PM EDT | 160.00 | 2.00 | 2.01 | 2.07 | +0.35 | +21.21% | 634 | 2,136 | 49.27% |
| TSLA240531P00165000 | 2024-04-30 2:09PM EDT | 165.00 | 2.91 | 2.87 | 2.95 | +0.69 | +31.08% | 577 | 664 | 48.30% |
| TSLA240531P00170000 | 2024-04-30 2:21PM EDT | 170.00 | 4.05 | 4.00 | 4.15 | +0.85 | +26.56% | 714 | 2,004 | 47.63% |
| TSLA240531P00175000 | 2024-04-30 2:13PM EDT | 175.00 | 5.54 | 5.60 | 5.75 | +1.04 | +23.11% | 633 | 682 | 47.33% |
| TSLA240531P00180000 | 2024-04-30 2:23PM EDT | 180.00 | 7.70 | 7.50 | 7.65 | +1.80 | +30.51% | 748 | 611 | 46.69% |
| TSLA240531P00185000 | 2024-04-30 2:23PM EDT | 185.00 | 9.95 | 9.95 | 10.10 | +2.35 | +30.92% | 978 | 503 | 46.81% |
| TSLA240531P00190000 | 2024-04-30 2:09PM EDT | 190.00 | 12.66 | 12.60 | 12.80 | +2.88 | +29.45% | 503 | 1,300 | 46.31% |
| TSLA240531P00195000 | 2024-04-30 2:10PM EDT | 195.00 | 15.65 | 15.90 | 16.10 | +3.27 | +26.41% | 747 | 352 | 46.90% |
| TSLA240531P00200000 | 2024-04-30 2:10PM EDT | 200.00 | 19.30 | 19.50 | 19.70 | +4.10 | +26.97% | 155 | 340 | 47.36% |
| TSLA240531P00205000 | 2024-04-30 12:45PM EDT | 205.00 | 24.10 | 22.85 | 23.55 | +5.05 | +26.51% | 5 | 22 | 47.67% |
| TSLA240531P00210000 | 2024-04-30 10:04AM EDT | 210.00 | 25.25 | 27.30 | 27.70 | +1.62 | +6.86% | 2 | 67 | 48.35% |
| TSLA240531P00215000 | 2024-04-30 1:04PM EDT | 215.00 | 31.90 | 31.60 | 32.20 | +5.72 | +21.85% | 2 | 45 | 50.22% |
| TSLA240531P00220000 | 2024-04-30 1:05PM EDT | 220.00 | 36.40 | 35.95 | 36.40 | +6.13 | +20.25% | 1 | 48 | 48.73% |
| TSLA240531P00225000 | 2024-04-30 11:56AM EDT | 225.00 | 42.15 | 40.50 | 41.15 | +6.71 | +18.93% | 3 | 14 | 50.73% |
| TSLA240531P00230000 | 2024-04-30 1:30PM EDT | 230.00 | 46.25 | 45.25 | 45.95 | +6.30 | +15.77% | 3 | 8 | 52.66% |
| TSLA240531P00235000 | 2024-04-29 12:23PM EDT | 235.00 | 48.40 | 50.25 | 50.90 | +8.30 | +20.70% | 4 | 4 | 51.86% |
| TSLA240531P00240000 | 2024-04-29 2:00PM EDT | 240.00 | 47.85 | 55.00 | 55.60 | 0.00 | - | 12 | 12 | 51.03% |
| TSLA240531P00255000 | 2024-04-16 10:15AM EDT | 255.00 | 97.50 | 69.40 | 70.60 | 0.00 | - | - | 0 | 53.03% |
| TSLA240531P00260000 | 2024-04-24 3:28PM EDT | 260.00 | 98.20 | 74.25 | 75.50 | 0.00 | - | - | 0 | 50.78% |
| TSLA240531P00275000 | 2024-04-17 3:54PM EDT | 275.00 | 118.80 | 89.30 | 90.95 | 0.00 | - | - | 0 | 66.99% |
© 2024 Yahoo. Todos los derechos reservados.