Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.812,11 +386,81 (+0,66%)
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:120.00
Opciones de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00120000 | 2024-05-03 3:06PM EDT | 2024-05-10 | 61.49 | 60.85 | 61.80 | -1.51 | -2.40% | 40 | 45 | 146.09% |
| TSLA240517C00120000 | 2024-05-03 3:38PM EDT | 2024-05-17 | 61.65 | 61.05 | 61.95 | +0.65 | +1.07% | 15 | 756 | 112.50% |
| TSLA240524C00120000 | 2024-04-29 3:30PM EDT | 2024-05-24 | 72.40 | 61.20 | 62.15 | 0.00 | - | 5 | 17 | 97.95% |
| TSLA240531C00120000 | 2024-04-30 10:55AM EDT | 2024-05-31 | 66.84 | 61.30 | 62.30 | 0.00 | - | 1 | 46 | 87.99% |
| TSLA240621C00120000 | 2024-05-03 9:42AM EDT | 2024-06-21 | 65.50 | 62.00 | 62.75 | +4.60 | +7.55% | 10 | 1,064 | 75.83% |
| TSLA240719C00120000 | 2024-05-03 11:07AM EDT | 2024-07-19 | 61.60 | 62.95 | 63.90 | +1.44 | +2.39% | 10 | 718 | 70.53% |
| TSLA240816C00120000 | 2024-04-30 3:31PM EDT | 2024-08-16 | 67.80 | 64.40 | 65.25 | 0.00 | - | 312 | 843 | 69.49% |
| TSLA240920C00120000 | 2024-05-02 10:47AM EDT | 2024-09-20 | 64.00 | 65.85 | 66.65 | 0.00 | - | 3 | 632 | 67.06% |
| TSLA241018C00120000 | 2024-05-03 11:07AM EDT | 2024-10-18 | 65.86 | 66.75 | 68.30 | -1.09 | -1.63% | 21 | 35 | 66.36% |
| TSLA241115C00120000 | 2024-05-03 9:50AM EDT | 2024-11-15 | 70.00 | 68.05 | 70.15 | -10.87 | -13.44% | 30 | 16 | 66.94% |
| TSLA241220C00120000 | 2024-05-03 1:38PM EDT | 2024-12-20 | 70.64 | 70.15 | 70.95 | -3.76 | -5.05% | 3 | 57 | 66.10% |
| TSLA250117C00120000 | 2024-05-03 3:57PM EDT | 2025-01-17 | 71.90 | 71.45 | 72.15 | -0.10 | -0.14% | 32 | 7,283 | 65.92% |
| TSLA250321C00120000 | 2024-05-03 2:15PM EDT | 2025-03-21 | 75.15 | 74.35 | 74.80 | +2.05 | +2.80% | 12 | 225 | 65.83% |
| TSLA250620C00120000 | 2024-05-01 3:22PM EDT | 2025-06-20 | 81.14 | 78.05 | 78.60 | 0.00 | - | 3 | 496 | 65.81% |
| TSLA250919C00120000 | 2024-04-29 9:49AM EDT | 2025-09-19 | 89.15 | 81.20 | 82.35 | 0.00 | - | 1 | 32 | 65.81% |
| TSLA251219C00120000 | 2024-05-03 3:25PM EDT | 2025-12-19 | 85.45 | 85.00 | 85.70 | -4.30 | -4.79% | 23 | 580 | 66.45% |
| TSLA260116C00120000 | 2024-04-29 1:08PM EDT | 2026-01-16 | 99.26 | 85.90 | 86.55 | 0.00 | - | 25 | 441 | 66.34% |
| TSLA260618C00120000 | 2024-05-02 12:47PM EDT | 2026-06-18 | 92.60 | 91.05 | 91.55 | +2.25 | +2.49% | 1 | 287 | 66.71% |
| TSLA261218C00120000 | 2024-05-03 3:15PM EDT | 2026-12-18 | 97.35 | 96.25 | 97.25 | +2.35 | +2.47% | 75 | 136 | 67.07% |
Opciones de ventapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00120000 | 2024-05-03 3:49PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2,281 | 5,904 | 109.38% |
| TSLA240517P00120000 | 2024-05-03 3:44PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 300 | 28,344 | 81.25% |
| TSLA240524P00120000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 0.05 | 0.04 | 0.06 | 0.00 | - | 144 | 5,382 | 70.70% |
| TSLA240531P00120000 | 2024-05-03 3:47PM EDT | 2024-05-31 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 111 | 2,096 | 65.23% |
| TSLA240607P00120000 | 2024-05-03 9:30AM EDT | 2024-06-07 | 0.14 | 0.14 | 0.21 | -0.02 | -12.50% | 401 | 469 | 63.67% |
| TSLA240621P00120000 | 2024-05-03 1:47PM EDT | 2024-06-21 | 0.30 | 0.28 | 0.31 | -0.03 | -9.09% | 231 | 15,958 | 58.11% |
| TSLA240719P00120000 | 2024-05-03 3:42PM EDT | 2024-07-19 | 0.77 | 0.76 | 0.81 | -0.08 | -9.41% | 182 | 3,644 | 55.15% |
| TSLA240816P00120000 | 2024-05-03 3:05PM EDT | 2024-08-16 | 1.63 | 1.59 | 1.64 | -0.14 | -7.91% | 34 | 3,775 | 55.44% |
| TSLA240920P00120000 | 2024-05-03 3:09PM EDT | 2024-09-20 | 2.35 | 2.31 | 2.38 | -0.24 | -9.27% | 24 | 4,974 | 52.86% |
| TSLA241018P00120000 | 2024-05-03 3:50PM EDT | 2024-10-18 | 3.16 | 3.10 | 3.20 | -0.09 | -2.77% | 53 | 2,514 | 52.50% |
| TSLA241115P00120000 | 2024-05-03 2:13PM EDT | 2024-11-15 | 4.20 | 4.15 | 4.30 | -0.15 | -3.45% | 12 | 3,452 | 53.28% |
| TSLA241220P00120000 | 2024-05-03 2:16PM EDT | 2024-12-20 | 5.02 | 5.00 | 5.15 | -0.13 | -2.52% | 17 | 5,075 | 52.20% |
| TSLA250117P00120000 | 2024-05-03 3:55PM EDT | 2025-01-17 | 5.72 | 5.70 | 5.85 | -0.19 | -3.21% | 123 | 21,547 | 51.61% |
| TSLA250321P00120000 | 2024-05-03 12:50PM EDT | 2025-03-21 | 7.55 | 7.30 | 7.55 | -0.20 | -2.58% | 1 | 2,682 | 50.90% |
| TSLA250620P00120000 | 2024-05-03 1:32PM EDT | 2025-06-20 | 9.75 | 9.60 | 9.75 | -0.25 | -2.50% | 102 | 4,193 | 50.12% |
| TSLA250919P00120000 | 2024-05-02 1:31PM EDT | 2025-09-19 | 12.05 | 11.60 | 12.10 | 0.00 | - | 5 | 1,707 | 50.15% |
| TSLA251219P00120000 | 2024-05-03 10:52AM EDT | 2025-12-19 | 14.10 | 13.80 | 14.10 | +0.10 | +0.71% | 4 | 4,456 | 49.66% |
| TSLA260116P00120000 | 2024-05-03 11:12AM EDT | 2026-01-16 | 14.82 | 14.30 | 14.60 | +0.82 | +5.86% | 2 | 1,927 | 49.37% |
| TSLA260618P00120000 | 2024-05-02 11:39AM EDT | 2026-06-18 | 17.75 | 17.35 | 17.60 | 0.00 | - | 2 | 1,810 | 48.70% |
| TSLA261218P00120000 | 2024-05-03 12:18PM EDT | 2026-12-18 | 20.75 | 20.35 | 20.90 | +0.05 | +0.24% | 20 | 2,276 | 48.13% |
© 2024 Yahoo. Todos los derechos reservados.