Mercados españoles cerrados
S&P 500
5.308,15 +61,47 (+1,17%) Nasdaq
16.742,39 +231,21 (+1,40%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0886 +0,0065 (+0,60%) Petróleo Brent
82,94 +0,56 (+0,68%) Bitcoin EUR
60.678,34 +4.097,80 (+7,24%)
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 comprapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607C00090000 | 2024-05-06 12:55PM EDT | 90.00 | 94.02 | 83.60 | 85.10 | 0.00 | - | 3 | 5 | 129.30% |
| TSLA240607C00100000 | 2024-05-14 11:06AM EDT | 100.00 | 77.70 | 73.65 | 75.15 | 0.00 | - | 1 | 13 | 113.09% |
| TSLA240607C00110000 | 2024-05-08 11:18AM EDT | 110.00 | 65.30 | 63.70 | 65.20 | +0.17 | +0.26% | 1 | 2 | 97.85% |
| TSLA240607C00115000 | 2024-05-13 10:18AM EDT | 115.00 | 59.20 | 58.90 | 61.00 | 0.00 | - | 2 | 8 | 103.66% |
| TSLA240607C00120000 | 2024-05-07 12:53PM EDT | 120.00 | 60.15 | 53.75 | 55.35 | 0.00 | - | 6 | 13 | 84.77% |
| TSLA240607C00130000 | 2024-05-14 11:11AM EDT | 130.00 | 44.65 | 43.90 | 45.45 | -4.75 | -9.62% | 1 | 13 | 72.17% |
| TSLA240607C00135000 | 2024-05-14 2:14PM EDT | 135.00 | 42.30 | 39.00 | 41.25 | 0.00 | - | 1 | 17 | 72.66% |
| TSLA240607C00140000 | 2024-05-14 10:02AM EDT | 140.00 | 35.70 | 34.10 | 36.30 | 0.00 | - | 2 | 23 | 65.55% |
| TSLA240607C00145000 | 2024-05-14 12:07PM EDT | 145.00 | 33.20 | 29.30 | 30.70 | 0.00 | - | 9 | 25 | 54.64% |
| TSLA240607C00150000 | 2024-05-15 12:42PM EDT | 150.00 | 26.57 | 24.60 | 25.95 | -2.43 | -8.38% | 10 | 107 | 50.22% |
| TSLA240607C00155000 | 2024-05-15 12:51PM EDT | 155.00 | 21.95 | 20.15 | 21.35 | -1.64 | -6.95% | 9 | 192 | 52.22% |
| TSLA240607C00160000 | 2024-05-15 3:45PM EDT | 160.00 | 16.60 | 16.00 | 17.10 | -3.23 | -16.29% | 230 | 325 | 48.61% |
| TSLA240607C00165000 | 2024-05-15 3:51PM EDT | 165.00 | 13.00 | 12.60 | 13.25 | -1.71 | -11.62% | 23 | 231 | 45.95% |
| TSLA240607C00170000 | 2024-05-15 3:58PM EDT | 170.00 | 9.65 | 9.55 | 9.70 | -2.55 | -20.90% | 546 | 601 | 42.86% |
| TSLA240607C00175000 | 2024-05-15 3:59PM EDT | 175.00 | 6.95 | 6.90 | 7.05 | -2.25 | -24.46% | 1,289 | 682 | 42.29% |
| TSLA240607C00180000 | 2024-05-15 3:59PM EDT | 180.00 | 4.83 | 4.80 | 4.95 | -1.97 | -28.97% | 1,460 | 1,735 | 41.88% |
| TSLA240607C00185000 | 2024-05-15 3:59PM EDT | 185.00 | 3.31 | 3.30 | 3.40 | -1.44 | -30.19% | 690 | 2,028 | 41.87% |
| TSLA240607C00190000 | 2024-05-15 3:59PM EDT | 190.00 | 2.27 | 2.24 | 2.31 | -1.03 | -31.21% | 939 | 2,701 | 42.21% |
| TSLA240607C00195000 | 2024-05-15 3:58PM EDT | 195.00 | 1.55 | 1.53 | 1.58 | -0.77 | -32.91% | 844 | 1,733 | 42.97% |
| TSLA240607C00200000 | 2024-05-15 3:58PM EDT | 200.00 | 1.08 | 1.06 | 1.11 | -0.50 | -31.65% | 1,792 | 3,770 | 44.14% |
| TSLA240607C00205000 | 2024-05-15 3:59PM EDT | 205.00 | 0.77 | 0.75 | 0.79 | -0.35 | -31.25% | 1,066 | 3,238 | 45.41% |
| TSLA240607C00210000 | 2024-05-15 3:54PM EDT | 210.00 | 0.57 | 0.55 | 0.59 | -0.25 | -30.49% | 449 | 1,433 | 47.07% |
| TSLA240607C00215000 | 2024-05-15 3:51PM EDT | 215.00 | 0.45 | 0.42 | 0.46 | -0.18 | -28.57% | 296 | 1,366 | 48.98% |
| TSLA240607C00220000 | 2024-05-15 3:48PM EDT | 220.00 | 0.37 | 0.35 | 0.37 | -0.10 | -21.74% | 298 | 1,173 | 50.73% |
| TSLA240607C00225000 | 2024-05-15 3:30PM EDT | 225.00 | 0.30 | 0.28 | 0.30 | -0.07 | -18.92% | 87 | 599 | 52.59% |
| TSLA240607C00230000 | 2024-05-15 2:22PM EDT | 230.00 | 0.26 | 0.24 | 0.26 | -0.06 | -18.18% | 1,165 | 1,725 | 54.88% |
| TSLA240607C00235000 | 2024-05-15 2:58PM EDT | 235.00 | 0.23 | 0.21 | 0.23 | -0.05 | -17.86% | 109 | 509 | 57.23% |
| TSLA240607C00240000 | 2024-05-15 3:50PM EDT | 240.00 | 0.20 | 0.19 | 0.20 | -0.04 | -16.67% | 19 | 339 | 59.42% |
| TSLA240607C00245000 | 2024-05-15 11:56AM EDT | 245.00 | 0.19 | 0.16 | 0.18 | -0.02 | -9.52% | 68 | 334 | 61.33% |
| TSLA240607C00250000 | 2024-05-15 1:52PM EDT | 250.00 | 0.17 | 0.15 | 0.17 | -0.01 | -5.56% | 121 | 1,285 | 63.87% |
| TSLA240607C00255000 | 2024-05-15 2:16PM EDT | 255.00 | 0.14 | 0.13 | 0.15 | -0.03 | -16.67% | 129 | 73 | 65.63% |
| TSLA240607C00260000 | 2024-05-15 1:37PM EDT | 260.00 | 0.13 | 0.12 | 0.14 | -0.02 | -12.50% | 27 | 405 | 67.77% |
| TSLA240607C00265000 | 2024-05-15 12:11PM EDT | 265.00 | 0.13 | 0.11 | 0.12 | -0.02 | -13.33% | 3 | 114 | 69.34% |
| TSLA240607C00270000 | 2024-05-15 11:15AM EDT | 270.00 | 0.10 | 0.09 | 0.11 | -0.03 | -23.08% | 8 | 158 | 70.70% |
| TSLA240607C00275000 | 2024-05-15 3:48PM EDT | 275.00 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 4 | 92 | 72.46% |
| TSLA240607C00280000 | 2024-05-15 11:58AM EDT | 280.00 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 7 | 52 | 74.41% |
| TSLA240607C00285000 | 2024-05-14 11:52AM EDT | 285.00 | 0.11 | 0.07 | 0.09 | 0.00 | - | 3 | 66 | 76.17% |
| TSLA240607C00290000 | 2024-05-15 1:24PM EDT | 290.00 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 17 | 122 | 77.34% |
| TSLA240607C00295000 | 2024-04-29 12:45PM EDT | 295.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 5 | 26 | 78.91% |
| TSLA240607C00300000 | 2024-05-14 11:10AM EDT | 300.00 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 1 | 375 | 80.47% |
| TSLA240607C00305000 | 2024-05-13 9:37AM EDT | 305.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 1 | 68 | 82.42% |
| TSLA240607C00310000 | 2024-05-15 11:36AM EDT | 310.00 | 0.04 | 0.04 | 0.06 | -0.03 | -42.86% | 4 | 41 | 83.01% |
| TSLA240607C00315000 | 2024-05-07 10:15AM EDT | 315.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 60 | 37 | 85.16% |
| TSLA240607C00320000 | 2024-05-15 2:48PM EDT | 320.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 11 | 69 | 85.94% |
| TSLA240607C00325000 | 2024-05-15 11:14AM EDT | 325.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 100 | 205 | 87.89% |
| TSLA240607C00330000 | 2024-05-09 9:37AM EDT | 330.00 | 0.02 | 0.03 | 0.05 | 0.00 | - | 73 | 52 | 88.67% |
| TSLA240607C00335000 | 2024-05-03 2:00PM EDT | 335.00 | 0.08 | 0.03 | 0.05 | 0.00 | - | 82 | 52 | 90.63% |
| TSLA240607C00340000 | 2024-05-15 12:20PM EDT | 340.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 170 | 237 | 91.41% |
Opciones de ventapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607P00075000 | 2024-05-07 2:04PM EDT | 75.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 107.81% |
| TSLA240607P00080000 | 2024-05-15 2:02PM EDT | 80.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 85 | 30 | 103.13% |
| TSLA240607P00085000 | 2024-05-15 12:19PM EDT | 85.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 80 | 32 | 95.31% |
| TSLA240607P00090000 | 2024-05-09 3:13PM EDT | 90.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 4 | 90.63% |
| TSLA240607P00095000 | 2024-05-15 1:01PM EDT | 95.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 20 | 6 | 87.50% |
| TSLA240607P00100000 | 2024-05-15 2:24PM EDT | 100.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 5 | 289 | 81.64% |
| TSLA240607P00105000 | 2024-05-14 1:22PM EDT | 105.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 2 | 44 | 76.95% |
| TSLA240607P00110000 | 2024-05-15 9:49AM EDT | 110.00 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 2 | 34 | 73.05% |
| TSLA240607P00115000 | 2024-05-15 1:12PM EDT | 115.00 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 304 | 94 | 67.77% |
| TSLA240607P00120000 | 2024-05-15 3:04PM EDT | 120.00 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 131 | 1,076 | 63.48% |
| TSLA240607P00125000 | 2024-05-15 3:16PM EDT | 125.00 | 0.13 | 0.11 | 0.13 | +0.01 | +8.33% | 61 | 955 | 59.47% |
| TSLA240607P00130000 | 2024-05-15 1:49PM EDT | 130.00 | 0.15 | 0.15 | 0.17 | 0.00 | - | 76 | 896 | 55.57% |
| TSLA240607P00135000 | 2024-05-15 3:58PM EDT | 135.00 | 0.21 | 0.21 | 0.23 | 0.00 | - | 61 | 1,595 | 51.86% |
| TSLA240607P00140000 | 2024-05-15 3:53PM EDT | 140.00 | 0.29 | 0.29 | 0.31 | +0.02 | +7.41% | 542 | 1,458 | 48.34% |
| TSLA240607P00145000 | 2024-05-15 3:53PM EDT | 145.00 | 0.44 | 0.43 | 0.46 | +0.04 | +10.00% | 266 | 842 | 45.29% |
| TSLA240607P00150000 | 2024-05-15 3:59PM EDT | 150.00 | 0.71 | 0.69 | 0.73 | +0.10 | +16.39% | 692 | 3,303 | 42.92% |
| TSLA240607P00155000 | 2024-05-15 3:52PM EDT | 155.00 | 1.17 | 1.15 | 1.20 | +0.20 | +20.83% | 377 | 720 | 41.16% |
| TSLA240607P00160000 | 2024-05-15 3:59PM EDT | 160.00 | 1.94 | 1.95 | 1.98 | +0.35 | +21.60% | 1,279 | 2,831 | 39.89% |
| TSLA240607P00165000 | 2024-05-15 3:59PM EDT | 165.00 | 3.15 | 3.10 | 3.20 | +0.65 | +26.00% | 634 | 2,023 | 39.05% |
| TSLA240607P00170000 | 2024-05-15 3:59PM EDT | 170.00 | 4.95 | 4.85 | 4.95 | +1.00 | +25.32% | 1,353 | 2,239 | 38.43% |
| TSLA240607P00175000 | 2024-05-15 3:58PM EDT | 175.00 | 7.31 | 7.20 | 7.35 | +1.39 | +23.64% | 794 | 3,464 | 38.29% |
| TSLA240607P00180000 | 2024-05-15 3:58PM EDT | 180.00 | 10.19 | 10.10 | 10.25 | +1.84 | +22.04% | 435 | 1,128 | 37.73% |
| TSLA240607P00185000 | 2024-05-15 2:29PM EDT | 185.00 | 13.18 | 13.05 | 14.15 | +1.42 | +12.07% | 17 | 2,035 | 40.20% |
| TSLA240607P00190000 | 2024-05-15 3:39PM EDT | 190.00 | 17.60 | 17.35 | 18.15 | +2.20 | +14.29% | 25 | 930 | 40.94% |
| TSLA240607P00195000 | 2024-05-15 1:46PM EDT | 195.00 | 20.70 | 21.70 | 22.40 | -3.17 | -13.28% | 81 | 168 | 41.21% |
| TSLA240607P00200000 | 2024-05-15 2:39PM EDT | 200.00 | 25.80 | 26.25 | 27.00 | +1.80 | +7.50% | 25 | 166 | 42.77% |
| TSLA240607P00205000 | 2024-05-15 12:51PM EDT | 205.00 | 30.08 | 30.55 | 32.00 | +1.39 | +4.84% | 1 | 33 | 48.07% |
| TSLA240607P00210000 | 2024-05-14 12:52PM EDT | 210.00 | 33.65 | 35.55 | 36.85 | 0.00 | - | 66 | 36 | 51.00% |
| TSLA240607P00215000 | 2024-05-09 11:28AM EDT | 215.00 | 42.35 | 40.30 | 41.80 | 0.00 | - | 1 | 6 | 54.91% |
| TSLA240607P00220000 | 2024-05-10 1:26PM EDT | 220.00 | 51.28 | 45.25 | 46.75 | 0.00 | - | 3 | 20 | 58.52% |
| TSLA240607P00225000 | 2024-05-01 3:52PM EDT | 225.00 | 44.70 | 50.25 | 51.75 | 0.00 | - | - | 0 | 62.74% |
| TSLA240607P00230000 | 2024-05-14 1:11PM EDT | 230.00 | 54.00 | 55.25 | 56.75 | 0.00 | - | 2 | 2 | 66.80% |
| TSLA240607P00235000 | 2024-05-01 3:51PM EDT | 235.00 | 53.85 | 60.25 | 61.75 | 0.00 | - | - | 0 | 70.73% |
| TSLA240607P00240000 | 2024-05-03 9:59AM EDT | 240.00 | 56.00 | 65.25 | 66.75 | 0.00 | - | 3 | 0 | 74.51% |
| TSLA240607P00245000 | 2024-04-30 1:09PM EDT | 245.00 | 59.90 | 70.25 | 71.75 | 0.00 | - | - | 0 | 78.20% |
| TSLA240607P00250000 | 2024-05-08 12:39PM EDT | 250.00 | 76.10 | 75.25 | 76.80 | 0.00 | - | 4 | 0 | 82.76% |
| TSLA240607P00255000 | 2024-04-29 10:31AM EDT | 255.00 | 81.10 | 80.25 | 81.75 | +11.60 | +16.69% | 1 | 1 | 85.21% |
| TSLA240607P00325000 | 2024-04-29 11:17AM EDT | 325.00 | 134.27 | 150.25 | 151.75 | 0.00 | - | - | 0 | 125.24% |
© 2024 Yahoo. Todos los derechos reservados.