Mercados españoles cerrados en 6 hrs 4 min
IBEX 35
10.872,70 +18,30 (+0,17%) Euro Stoxx 50
4.893,55 -27,67 (-0,56%) Dólar/Euro
1,0705 -0,0013 (-0,12%) Petróleo Brent
84,32 +0,88 (+1,05%) Oro
2.314,40 +3,40 (+0,15%) Bitcoin EUR
53.983,46 +470,00 (+0,88%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Precio de ejercicio:100.00
Opciones de comprapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00100000 | 2024-05-01 3:56PM EDT | 2024-05-03 | 81.08 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| TSLA240510C00100000 | 2024-05-01 3:56PM EDT | 2024-05-10 | 81.28 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| TSLA240517C00100000 | 2024-05-01 3:55PM EDT | 2024-05-17 | 81.60 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| TSLA240524C00100000 | 2024-04-30 10:36AM EDT | 2024-05-24 | 87.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TSLA240531C00100000 | 2024-05-01 1:22PM EDT | 2024-05-31 | 81.00 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| TSLA240607C00100000 | 2024-04-30 10:59AM EDT | 2024-06-07 | 86.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621C00100000 | 2024-05-01 2:41PM EDT | 2024-06-21 | 85.40 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| TSLA240719C00100000 | 2024-05-01 2:58PM EDT | 2024-07-19 | 86.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816C00100000 | 2024-05-01 3:41PM EDT | 2024-08-16 | 84.87 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TSLA240920C00100000 | 2024-04-30 3:43PM EDT | 2024-09-20 | 87.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241018C00100000 | 2024-04-30 3:20PM EDT | 2024-10-18 | 87.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA241115C00100000 | 2024-04-29 3:07PM EDT | 2024-11-15 | 96.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA241220C00100000 | 2024-05-01 12:04PM EDT | 2024-12-20 | 87.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117C00100000 | 2024-05-01 12:04PM EDT | 2025-01-17 | 88.64 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA250321C00100000 | 2024-04-30 11:03AM EDT | 2025-03-21 | 94.59 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA250620C00100000 | 2024-04-30 10:34AM EDT | 2025-06-20 | 99.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA250919C00100000 | 2024-04-30 12:02PM EDT | 2025-09-19 | 99.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA251219C00100000 | 2024-04-30 2:24PM EDT | 2025-12-19 | 102.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA260116C00100000 | 2024-05-01 10:30AM EDT | 2026-01-16 | 98.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA260618C00100000 | 2024-05-01 11:07AM EDT | 2026-06-18 | 104.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA261218C00100000 | 2024-05-01 12:36PM EDT | 2026-12-18 | 109.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
Opciones de ventapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00100000 | 2024-05-01 3:00PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 100.00% |
| TSLA240510P00100000 | 2024-05-01 2:17PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 50.00% |
| TSLA240517P00100000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 992 | 0 | 50.00% |
| TSLA240524P00100000 | 2024-05-01 3:04PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| TSLA240531P00100000 | 2024-05-01 3:57PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 50.00% |
| TSLA240607P00100000 | 2024-05-01 12:11PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSLA240621P00100000 | 2024-05-01 3:48PM EDT | 2024-06-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 596 | 0 | 25.00% |
| TSLA240719P00100000 | 2024-05-01 3:36PM EDT | 2024-07-19 | 0.31 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 25.00% |
| TSLA240816P00100000 | 2024-05-01 3:59PM EDT | 2024-08-16 | 0.71 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 25.00% |
| TSLA240920P00100000 | 2024-05-01 3:59PM EDT | 2024-09-20 | 1.09 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 25.00% |
| TSLA241018P00100000 | 2024-05-01 3:52PM EDT | 2024-10-18 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1,375 | 0 | 12.50% |
| TSLA241115P00100000 | 2024-05-01 2:45PM EDT | 2024-11-15 | 1.96 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 12.50% |
| TSLA241220P00100000 | 2024-05-01 3:56PM EDT | 2024-12-20 | 2.63 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| TSLA250117P00100000 | 2024-05-01 3:55PM EDT | 2025-01-17 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2,645 | 0 | 12.50% |
| TSLA250321P00100000 | 2024-05-01 2:48PM EDT | 2025-03-21 | 3.90 | 0.00 | 0.00 | 0.00 | - | 464 | 0 | 12.50% |
| TSLA250620P00100000 | 2024-05-01 3:57PM EDT | 2025-06-20 | 5.75 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 12.50% |
| TSLA250919P00100000 | 2024-04-30 3:45PM EDT | 2025-09-19 | 7.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TSLA251219P00100000 | 2024-05-01 2:55PM EDT | 2025-12-19 | 8.47 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| TSLA260116P00100000 | 2024-05-01 3:17PM EDT | 2026-01-16 | 8.80 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| TSLA260618P00100000 | 2024-05-01 3:00PM EDT | 2026-06-18 | 11.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TSLA261218P00100000 | 2024-05-01 3:08PM EDT | 2026-12-18 | 13.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.