Mercados españoles abiertos en 4 hrs 42 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.183,30 -90,75 (-0,24%) Dólar/Euro
1,0723 +0,0005 (+0,04%) Petróleo Brent
83,79 +0,35 (+0,42%) Bitcoin EUR
53.472,86 -2.208,10 (-3,97%)
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:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00125000 | 2024-05-01 2:00PM EDT | 2024-05-03 | 55.90 | 54.60 | 55.60 | -3.10 | -5.25% | 29 | 263 | 221.09% |
| TSLA240510C00125000 | 2024-05-01 11:28AM EDT | 2024-05-10 | 56.63 | 54.70 | 56.10 | -10.87 | -16.10% | 19 | 93 | 127.73% |
| TSLA240517C00125000 | 2024-05-01 3:54PM EDT | 2024-05-17 | 56.62 | 54.95 | 55.95 | -1.95 | -3.33% | 5 | 603 | 97.85% |
| TSLA240524C00125000 | 2024-04-30 11:12AM EDT | 2024-05-24 | 60.16 | 55.20 | 56.20 | 0.00 | - | 2 | 39 | 88.77% |
| TSLA240531C00125000 | 2024-04-25 3:31PM EDT | 2024-05-31 | 45.56 | 55.15 | 56.40 | 0.00 | - | 3 | 24 | 79.35% |
| TSLA240621C00125000 | 2024-05-01 3:54PM EDT | 2024-06-21 | 57.69 | 55.95 | 57.10 | -14.00 | -19.53% | 10 | 585 | 70.97% |
| TSLA240719C00125000 | 2024-05-01 3:48PM EDT | 2024-07-19 | 59.40 | 57.20 | 58.40 | -7.51 | -11.22% | 5 | 205 | 67.29% |
| TSLA240816C00125000 | 2024-04-30 9:30AM EDT | 2024-08-16 | 67.44 | 58.45 | 60.05 | 0.00 | - | 1 | 61 | 66.03% |
| TSLA240920C00125000 | 2024-05-01 9:47AM EDT | 2024-09-20 | 63.10 | 60.20 | 61.70 | -1.07 | -1.67% | 2 | 1,002 | 64.66% |
| TSLA241018C00125000 | 2024-05-01 3:57PM EDT | 2024-10-18 | 63.60 | 62.35 | 64.00 | -14.33 | -18.39% | 5 | 40 | 67.08% |
| TSLA241115C00125000 | 2024-04-29 11:41AM EDT | 2024-11-15 | 78.04 | 63.10 | 64.90 | 0.00 | - | 346 | 246 | 64.76% |
| TSLA241220C00125000 | 2024-04-30 11:14AM EDT | 2024-12-20 | 69.79 | 65.80 | 66.15 | 0.00 | - | 7 | 118 | 65.27% |
| TSLA250117C00125000 | 2024-04-30 11:31AM EDT | 2025-01-17 | 70.85 | 67.10 | 67.50 | 0.00 | - | 36 | 1,900 | 65.09% |
| TSLA250321C00125000 | 2024-05-01 11:24AM EDT | 2025-03-21 | 69.95 | 69.90 | 70.40 | -4.90 | -6.55% | 6 | 315 | 64.84% |
| TSLA250620C00125000 | 2024-04-30 9:55AM EDT | 2025-06-20 | 83.16 | 73.80 | 74.50 | 0.00 | - | 2 | 558 | 65.02% |
| TSLA250919C00125000 | 2024-05-01 10:06AM EDT | 2025-09-19 | 79.36 | 77.00 | 78.55 | +19.36 | +32.27% | 2 | 42 | 65.12% |
| TSLA251219C00125000 | 2024-04-29 9:30AM EDT | 2025-12-19 | 89.68 | 80.95 | 81.95 | 0.00 | - | 35 | 156 | 65.72% |
| TSLA260116C00125000 | 2024-04-30 11:41AM EDT | 2026-01-16 | 85.93 | 81.90 | 82.90 | 0.00 | - | 20 | 369 | 65.69% |
| TSLA260618C00125000 | 2024-05-01 11:27AM EDT | 2026-06-18 | 87.60 | 87.10 | 88.05 | -3.75 | -4.11% | 1 | 219 | 65.99% |
| TSLA261218C00125000 | 2024-04-29 2:37PM EDT | 2026-12-18 | 105.00 | 92.50 | 93.85 | 0.00 | - | 147 | 152 | 66.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00125000 | 2024-05-01 12:53PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 7,488 | 159.38% |
| TSLA240510P00125000 | 2024-05-01 3:31PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.14 | -0.01 | -33.33% | 1,228 | 3,857 | 99.80% |
| TSLA240517P00125000 | 2024-05-01 3:41PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 521 | 10,209 | 70.70% |
| TSLA240524P00125000 | 2024-05-01 3:49PM EDT | 2024-05-24 | 0.10 | 0.09 | 0.25 | -0.01 | -9.09% | 268 | 868 | 69.34% |
| TSLA240531P00125000 | 2024-05-01 3:21PM EDT | 2024-05-31 | 0.13 | 0.15 | 0.19 | -0.07 | -35.00% | 29 | 1,110 | 60.64% |
| TSLA240607P00125000 | 2024-05-01 2:39PM EDT | 2024-06-07 | 0.20 | 0.11 | 0.40 | -0.08 | -28.57% | 17 | 142 | 58.15% |
| TSLA240621P00125000 | 2024-05-01 3:39PM EDT | 2024-06-21 | 0.44 | 0.45 | 0.50 | -0.03 | -6.38% | 102 | 24,191 | 55.13% |
| TSLA240719P00125000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 1.15 | 1.13 | 1.23 | -0.03 | -2.54% | 148 | 4,336 | 53.52% |
| TSLA240816P00125000 | 2024-05-01 1:43PM EDT | 2024-08-16 | 2.26 | 2.27 | 2.33 | 0.00 | - | 56 | 2,595 | 54.57% |
| TSLA240920P00125000 | 2024-05-01 2:39PM EDT | 2024-09-20 | 2.80 | 3.15 | 3.45 | -0.22 | -7.28% | 139 | 5,950 | 52.73% |
| TSLA241018P00125000 | 2024-05-01 11:28AM EDT | 2024-10-18 | 4.24 | 4.10 | 4.25 | +0.28 | +7.07% | 9 | 1,335 | 52.04% |
| TSLA241115P00125000 | 2024-05-01 3:45PM EDT | 2024-11-15 | 5.20 | 5.25 | 5.45 | +0.10 | +1.96% | 7 | 3,277 | 52.62% |
| TSLA241220P00125000 | 2024-05-01 3:58PM EDT | 2024-12-20 | 6.20 | 6.20 | 6.30 | +0.25 | +4.20% | 41 | 981 | 51.42% |
| TSLA250117P00125000 | 2024-05-01 1:30PM EDT | 2025-01-17 | 7.06 | 6.90 | 7.15 | +0.21 | +3.07% | 75 | 8,666 | 50.87% |
| TSLA250321P00125000 | 2024-05-01 11:36AM EDT | 2025-03-21 | 8.90 | 8.70 | 8.95 | +0.35 | +4.09% | 87 | 1,323 | 50.20% |
| TSLA250620P00125000 | 2024-05-01 3:24PM EDT | 2025-06-20 | 10.65 | 11.05 | 11.40 | -0.40 | -3.62% | 37 | 3,096 | 49.78% |
| TSLA250919P00125000 | 2024-05-01 1:29PM EDT | 2025-09-19 | 13.50 | 13.25 | 13.75 | +0.82 | +6.47% | 1 | 705 | 49.39% |
| TSLA251219P00125000 | 2024-05-01 10:38AM EDT | 2025-12-19 | 14.90 | 15.40 | 15.85 | +0.14 | +0.95% | 11 | 1,518 | 48.92% |
| TSLA260116P00125000 | 2024-04-30 1:08PM EDT | 2026-01-16 | 15.50 | 15.90 | 16.35 | -0.42 | -2.64% | 1 | 2,116 | 48.60% |
| TSLA260618P00125000 | 2024-05-01 2:27PM EDT | 2026-06-18 | 18.90 | 18.90 | 19.35 | -0.05 | -0.26% | 10 | 2,208 | 47.78% |
| TSLA261218P00125000 | 2024-04-30 3:51PM EDT | 2026-12-18 | 22.35 | 21.85 | 22.65 | +0.35 | +1.59% | 1 | 488 | 47.11% |
© 2024 Yahoo. Todos los derechos reservados.