Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0770 +0,0043 (+0,40%) Petróleo Brent
83,17 -0,50 (-0,60%) Oro
2.309,00 -0,60 (-0,03%) Bitcoin EUR
57.460,75 +2.625,46 (+4,79%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:51PM EDT. Mercado abierto.
Precio de ejercicio:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00130000 | 2024-05-03 1:15PM EDT | 2024-05-03 | 51.07 | 51.00 | 51.50 | +0.98 | +1.96% | 73 | 757 | 353.52% |
| TSLA240510C00130000 | 2024-05-03 10:51AM EDT | 2024-05-10 | 50.69 | 51.20 | 51.75 | +0.43 | +0.86% | 2 | 125 | 135.74% |
| TSLA240517C00130000 | 2024-05-03 1:14PM EDT | 2024-05-17 | 51.18 | 51.50 | 51.90 | +0.21 | +0.41% | 6 | 995 | 105.57% |
| TSLA240524C00130000 | 2024-04-29 3:56PM EDT | 2024-05-24 | 65.00 | 51.45 | 51.90 | 0.00 | - | 21 | 304 | 86.62% |
| TSLA240531C00130000 | 2024-05-03 10:18AM EDT | 2024-05-31 | 53.08 | 51.85 | 52.35 | +2.48 | +4.90% | 2 | 51 | 82.86% |
| TSLA240607C00130000 | 2024-05-03 11:21AM EDT | 2024-06-07 | 49.50 | 51.80 | 52.60 | -1.00 | -1.98% | 7 | 3 | 75.76% |
| TSLA240621C00130000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 52.89 | 52.70 | 53.20 | 0.00 | - | 77 | 1,531 | 72.13% |
| TSLA240719C00130000 | 2024-05-03 1:25PM EDT | 2024-07-19 | 54.00 | 54.05 | 54.55 | -3.05 | -5.35% | 1 | 957 | 67.05% |
| TSLA240816C00130000 | 2024-05-02 10:22AM EDT | 2024-08-16 | 58.95 | 55.75 | 56.60 | +6.85 | +13.15% | 1 | 255 | 66.89% |
| TSLA240920C00130000 | 2024-05-03 12:14PM EDT | 2024-09-20 | 57.27 | 57.60 | 58.10 | -3.94 | -6.44% | 5 | 1,040 | 64.54% |
| TSLA241018C00130000 | 2024-05-02 10:09AM EDT | 2024-10-18 | 56.05 | 59.30 | 59.60 | 0.00 | - | 7 | 30 | 64.31% |
| TSLA241115C00130000 | 2024-05-01 2:12PM EDT | 2024-11-15 | 61.30 | 61.25 | 61.50 | 0.00 | - | 1 | 88 | 65.26% |
| TSLA241220C00130000 | 2024-05-02 3:59PM EDT | 2024-12-20 | 62.08 | 62.90 | 63.15 | 0.00 | - | 7 | 135 | 64.48% |
| TSLA250117C00130000 | 2024-05-03 12:10PM EDT | 2025-01-17 | 63.82 | 64.30 | 64.70 | +0.30 | +0.47% | 14 | 5,294 | 64.51% |
| TSLA250321C00130000 | 2024-05-03 11:22AM EDT | 2025-03-21 | 65.65 | 67.40 | 67.70 | -1.50 | -2.23% | 5 | 393 | 64.39% |
| TSLA250620C00130000 | 2024-05-03 12:16PM EDT | 2025-06-20 | 70.70 | 71.55 | 71.90 | -0.01 | -0.01% | 3 | 2,385 | 64.57% |
| TSLA250919C00130000 | 2024-04-30 11:32AM EDT | 2025-09-19 | 78.25 | 74.80 | 75.90 | 0.00 | - | 1 | 60 | 64.43% |
| TSLA251219C00130000 | 2024-05-01 3:20PM EDT | 2025-12-19 | 82.10 | 78.80 | 79.40 | 0.00 | - | 2 | 198 | 64.97% |
| TSLA260116C00130000 | 2024-05-03 9:42AM EDT | 2026-01-16 | 82.10 | 80.00 | 80.45 | +2.78 | +3.50% | 5 | 120 | 65.15% |
| TSLA260618C00130000 | 2024-05-02 3:50PM EDT | 2026-06-18 | 85.50 | 85.70 | 86.05 | 0.00 | - | 8 | 255 | 65.88% |
| TSLA261218C00130000 | 2024-05-02 3:50PM EDT | 2026-12-18 | 91.50 | 91.30 | 92.10 | 0.00 | - | 4 | 135 | 66.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00130000 | 2024-05-03 12:47PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 10,298 | 206.25% |
| TSLA240510P00130000 | 2024-05-03 1:17PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 226 | 11,965 | 80.47% |
| TSLA240517P00130000 | 2024-05-03 1:22PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 1,995 | 15,480 | 67.58% |
| TSLA240524P00130000 | 2024-05-03 1:21PM EDT | 2024-05-24 | 0.09 | 0.09 | 0.11 | -0.03 | -25.00% | 88 | 6,204 | 60.16% |
| TSLA240531P00130000 | 2024-05-03 12:34PM EDT | 2024-05-31 | 0.17 | 0.15 | 0.18 | -0.02 | -10.53% | 105 | 1,328 | 56.25% |
| TSLA240607P00130000 | 2024-05-03 12:43PM EDT | 2024-06-07 | 0.28 | 0.22 | 0.33 | -0.04 | -12.50% | 21 | 516 | 54.69% |
| TSLA240621P00130000 | 2024-05-03 1:36PM EDT | 2024-06-21 | 0.52 | 0.50 | 0.52 | -0.09 | -14.75% | 668 | 20,388 | 51.83% |
| TSLA240719P00130000 | 2024-05-03 1:31PM EDT | 2024-07-19 | 1.32 | 1.30 | 1.32 | -0.11 | -7.69% | 811 | 5,288 | 50.90% |
| TSLA240816P00130000 | 2024-05-03 12:28PM EDT | 2024-08-16 | 2.70 | 2.57 | 2.60 | -0.09 | -3.23% | 267 | 11,857 | 52.48% |
| TSLA240920P00130000 | 2024-05-03 1:32PM EDT | 2024-09-20 | 3.60 | 3.55 | 3.65 | -0.25 | -6.49% | 411 | 17,979 | 50.49% |
| TSLA241018P00130000 | 2024-05-03 11:17AM EDT | 2024-10-18 | 5.00 | 4.55 | 4.65 | +0.15 | +3.09% | 39 | 2,069 | 50.17% |
| TSLA241115P00130000 | 2024-05-03 12:16PM EDT | 2024-11-15 | 6.09 | 5.90 | 6.00 | -0.12 | -1.93% | 14 | 8,138 | 51.14% |
| TSLA241220P00130000 | 2024-05-03 1:26PM EDT | 2024-12-20 | 7.00 | 6.95 | 7.05 | -0.20 | -2.78% | 105 | 4,127 | 50.27% |
| TSLA250117P00130000 | 2024-05-03 12:00PM EDT | 2025-01-17 | 7.95 | 7.80 | 7.95 | -0.05 | -0.63% | 39 | 30,349 | 50.08% |
| TSLA250321P00130000 | 2024-05-03 10:13AM EDT | 2025-03-21 | 9.71 | 9.65 | 9.85 | -0.54 | -5.27% | 3 | 3,918 | 49.40% |
| TSLA250620P00130000 | 2024-05-03 12:16PM EDT | 2025-06-20 | 12.45 | 12.30 | 12.50 | -0.01 | -0.08% | 3 | 5,178 | 48.89% |
| TSLA250919P00130000 | 2024-05-02 3:27PM EDT | 2025-09-19 | 14.90 | 14.60 | 15.05 | 0.00 | - | 1 | 2,028 | 48.69% |
| TSLA251219P00130000 | 2024-05-02 1:59PM EDT | 2025-12-19 | 17.30 | 17.00 | 17.25 | 0.00 | - | 5 | 1,875 | 48.25% |
| TSLA260116P00130000 | 2024-05-01 12:59PM EDT | 2026-01-16 | 17.68 | 17.55 | 17.85 | 0.00 | - | 3 | 4,234 | 48.06% |
| TSLA260618P00130000 | 2024-05-02 10:00AM EDT | 2026-06-18 | 21.43 | 20.85 | 21.10 | 0.00 | - | 2 | 1,793 | 47.43% |
| TSLA261218P00130000 | 2024-05-02 10:58AM EDT | 2026-12-18 | 24.65 | 24.20 | 24.55 | 0.00 | - | 42 | 351 | 46.80% |
© 2024 Yahoo. Todos los derechos reservados.