Mercados españoles abiertos en 4 hrs 23 min
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0738 +0,0010 (+0,10%) Petróleo Brent
83,84 +0,17 (+0,20%) Bitcoin EUR
55.577,53 +2.355,43 (+4,43%)
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:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00105000 | 2024-05-01 3:55PM EDT | 2024-05-03 | 76.41 | 74.55 | 75.50 | 0.00 | - | 21 | 23 | 356.25% |
| TSLA240510C00105000 | 2024-05-02 9:33AM EDT | 2024-05-10 | 72.67 | 74.80 | 75.65 | -3.80 | -4.97% | 3 | 92 | 172.07% |
| TSLA240517C00105000 | 2024-05-02 2:14PM EDT | 2024-05-17 | 75.95 | 74.85 | 75.70 | -3.05 | -3.86% | 26 | 158 | 129.59% |
| TSLA240524C00105000 | 2024-04-22 11:04AM EDT | 2024-05-24 | 37.30 | 74.95 | 75.90 | 0.00 | - | 12 | 12 | 114.94% |
| TSLA240531C00105000 | 2024-05-01 12:52PM EDT | 2024-05-31 | 76.87 | 75.00 | 76.05 | 0.00 | - | 1 | 33 | 103.91% |
| TSLA240621C00105000 | 2024-04-30 11:05AM EDT | 2024-06-21 | 81.15 | 75.50 | 76.50 | 0.00 | - | 1 | 936 | 89.62% |
| TSLA240719C00105000 | 2024-05-01 12:42PM EDT | 2024-07-19 | 79.30 | 76.35 | 77.30 | 0.00 | - | 8 | 25 | 82.18% |
| TSLA240816C00105000 | 2024-04-24 1:06PM EDT | 2024-08-16 | 58.52 | 76.90 | 78.35 | 0.00 | - | 2 | 14 | 77.39% |
| TSLA240920C00105000 | 2024-04-30 10:25AM EDT | 2024-09-20 | 76.48 | 78.20 | 79.35 | -9.65 | -11.20% | 1 | 201 | 74.43% |
| TSLA241018C00105000 | 2024-05-02 3:59PM EDT | 2024-10-18 | 80.25 | 79.05 | 80.55 | +17.12 | +27.12% | 12 | 25 | 73.29% |
| TSLA241115C00105000 | 2024-04-22 9:51AM EDT | 2024-11-15 | 48.84 | 80.00 | 81.60 | 0.00 | - | 1 | 73 | 72.31% |
| TSLA241220C00105000 | 2024-04-30 11:15AM EDT | 2024-12-20 | 86.10 | 81.35 | 82.75 | 0.00 | - | 4 | 14 | 71.44% |
| TSLA250117C00105000 | 2024-05-02 2:14PM EDT | 2025-01-17 | 84.00 | 82.45 | 83.75 | -2.50 | -2.89% | 3 | 497 | 71.09% |
| TSLA250321C00105000 | 2024-04-29 2:04PM EDT | 2025-03-21 | 98.70 | 84.45 | 85.90 | 0.00 | - | 2 | 112 | 69.89% |
| TSLA250620C00105000 | 2024-04-30 3:47PM EDT | 2025-06-20 | 92.70 | 87.50 | 89.05 | 0.00 | - | 1 | 413 | 69.34% |
| TSLA250919C00105000 | 2024-04-25 12:17PM EDT | 2025-09-19 | 77.80 | 89.20 | 92.20 | 0.00 | - | 1 | 30 | 67.95% |
| TSLA251219C00105000 | 2024-04-30 9:52AM EDT | 2025-12-19 | 103.80 | 93.40 | 95.10 | 0.00 | - | 4 | 144 | 69.35% |
| TSLA260116C00105000 | 2024-05-01 10:22AM EDT | 2026-01-16 | 95.50 | 94.25 | 96.05 | 0.00 | - | 16 | 635 | 69.43% |
| TSLA260618C00105000 | 2024-04-30 10:47AM EDT | 2026-06-18 | 106.81 | 98.65 | 100.35 | 0.00 | - | 1 | 2,720 | 69.37% |
| TSLA261218C00105000 | 2024-05-01 11:51AM EDT | 2026-12-18 | 104.00 | 101.65 | 107.35 | 0.00 | - | 2 | 36,041 | 69.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00105000 | 2024-05-02 2:34PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,262 | 325.00% |
| TSLA240510P00105000 | 2024-05-02 3:47PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 4,195 | 121.88% |
| TSLA240517P00105000 | 2024-05-02 12:32PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 117 | 9,314 | 92.19% |
| TSLA240524P00105000 | 2024-05-02 11:36AM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | 0.00 | - | 5 | 750 | 80.08% |
| TSLA240531P00105000 | 2024-05-02 11:57AM EDT | 2024-05-31 | 0.04 | 0.04 | 0.07 | -0.01 | -20.00% | 17 | 537 | 75.78% |
| TSLA240607P00105000 | 2024-04-29 11:00AM EDT | 2024-06-07 | 0.09 | 0.03 | 0.12 | 0.00 | - | 11 | 11 | 70.70% |
| TSLA240621P00105000 | 2024-05-02 3:57PM EDT | 2024-06-21 | 0.14 | 0.12 | 0.17 | -0.01 | -6.67% | 30 | 5,998 | 65.14% |
| TSLA240719P00105000 | 2024-05-02 3:58PM EDT | 2024-07-19 | 0.40 | 0.38 | 0.41 | +0.04 | +11.11% | 98 | 1,161 | 60.55% |
| TSLA240816P00105000 | 2024-05-02 12:38PM EDT | 2024-08-16 | 0.92 | 0.85 | 0.88 | +0.10 | +12.20% | 36 | 608 | 59.91% |
| TSLA240920P00105000 | 2024-05-02 11:11AM EDT | 2024-09-20 | 1.39 | 1.28 | 1.34 | +0.19 | +15.83% | 3 | 2,465 | 56.69% |
| TSLA241018P00105000 | 2024-05-02 10:00AM EDT | 2024-10-18 | 1.99 | 1.80 | 1.87 | +0.07 | +3.65% | 1 | 1,094 | 55.99% |
| TSLA241115P00105000 | 2024-05-02 12:50PM EDT | 2024-11-15 | 2.62 | 2.50 | 2.60 | +0.24 | +10.08% | 1 | 1,674 | 56.41% |
| TSLA241220P00105000 | 2024-05-02 2:48PM EDT | 2024-12-20 | 3.06 | 3.05 | 3.20 | -0.18 | -5.56% | 2 | 1,628 | 54.97% |
| TSLA250117P00105000 | 2024-05-01 3:09PM EDT | 2025-01-17 | 3.40 | 3.60 | 3.75 | 0.00 | - | 50 | 12,957 | 54.43% |
| TSLA250321P00105000 | 2024-05-02 10:32AM EDT | 2025-03-21 | 5.14 | 4.75 | 4.95 | +0.54 | +11.74% | 10 | 1,203 | 53.25% |
| TSLA250620P00105000 | 2024-05-02 10:31AM EDT | 2025-06-20 | 6.95 | 6.50 | 6.80 | +0.45 | +6.92% | 1 | 4,178 | 52.40% |
| TSLA250919P00105000 | 2024-04-29 12:41PM EDT | 2025-09-19 | 8.15 | 8.10 | 8.60 | 0.00 | - | 1 | 1,064 | 51.67% |
| TSLA251219P00105000 | 2024-05-02 1:29PM EDT | 2025-12-19 | 10.02 | 9.70 | 10.30 | +0.14 | +1.42% | 4 | 596 | 51.13% |
| TSLA260116P00105000 | 2024-04-30 3:39PM EDT | 2026-01-16 | 10.65 | 10.15 | 10.75 | +0.15 | +1.43% | 10 | 1,197 | 50.89% |
| TSLA260618P00105000 | 2024-05-01 12:11PM EDT | 2026-06-18 | 12.83 | 12.45 | 13.45 | 0.00 | - | 1 | 297 | 50.09% |
| TSLA261218P00105000 | 2024-05-02 2:19PM EDT | 2026-12-18 | 15.55 | 14.70 | 15.75 | +0.15 | +0.97% | 36 | 1,544 | 49.41% |
© 2024 Yahoo. Todos los derechos reservados.