Mercados españoles cerrados en 6 hrs 48 min
IBEX 35
10.863,40 +8,70 (+0,08%) Euro Stoxx 50
4.927,40 +5,92 (+0,12%) Dólar/Euro
1,0776 +0,0009 (+0,09%) Petróleo Brent
83,67 +0,71 (+0,86%) Oro
2.328,80 +20,20 (+0,87%) Bitcoin EUR
60.731,19 +1.606,25 (+2,72%)
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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00145000 | 2024-05-03 3:37PM EDT | 2024-05-10 | 36.24 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| TSLA240517C00145000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 36.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| TSLA240524C00145000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 37.06 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 0.00% |
| TSLA240531C00145000 | 2024-05-02 3:58PM EDT | 2024-05-31 | 36.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240607C00145000 | 2024-05-03 1:05PM EDT | 2024-06-07 | 36.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240621C00145000 | 2024-05-03 3:00PM EDT | 2024-06-21 | 38.52 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA240719C00145000 | 2024-05-02 3:40PM EDT | 2024-07-19 | 40.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240816C00145000 | 2024-05-03 12:29PM EDT | 2024-08-16 | 42.68 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TSLA240920C00145000 | 2024-05-03 10:37AM EDT | 2024-09-20 | 45.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241018C00145000 | 2024-05-03 1:44PM EDT | 2024-10-18 | 47.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241115C00145000 | 2024-05-03 10:55AM EDT | 2024-11-15 | 49.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241220C00145000 | 2024-05-02 10:31AM EDT | 2024-12-20 | 49.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA250117C00145000 | 2024-05-03 3:42PM EDT | 2025-01-17 | 53.70 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TSLA250321C00145000 | 2024-05-03 10:00AM EDT | 2025-03-21 | 59.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620C00145000 | 2024-05-03 3:33PM EDT | 2025-06-20 | 62.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TSLA250919C00145000 | 2024-04-30 3:59PM EDT | 2025-09-19 | 68.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219C00145000 | 2024-04-30 3:27PM EDT | 2025-12-19 | 73.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA260116C00145000 | 2024-05-02 1:55PM EDT | 2026-01-16 | 71.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618C00145000 | 2024-05-03 11:28AM EDT | 2026-06-18 | 76.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA261218C00145000 | 2024-05-03 9:44AM EDT | 2026-12-18 | 86.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00145000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,193 | 0 | 50.00% |
| TSLA240517P00145000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,157 | 0 | 25.00% |
| TSLA240524P00145000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 0.34 | 0.00 | 0.00 | 0.00 | - | 609 | 0 | 25.00% |
| TSLA240531P00145000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 0.50 | 0.00 | 0.00 | 0.00 | - | 504 | 0 | 12.50% |
| TSLA240607P00145000 | 2024-05-03 3:57PM EDT | 2024-06-07 | 0.84 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 12.50% |
| TSLA240614P00145000 | 2024-05-03 12:56PM EDT | 2024-06-14 | 1.18 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| TSLA240621P00145000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 1.37 | 0.00 | 0.00 | 0.00 | - | 422 | 0 | 12.50% |
| TSLA240719P00145000 | 2024-05-03 3:51PM EDT | 2024-07-19 | 2.91 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 12.50% |
| TSLA240816P00145000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 4.95 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| TSLA240920P00145000 | 2024-05-03 3:50PM EDT | 2024-09-20 | 6.40 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| TSLA241018P00145000 | 2024-05-03 1:53PM EDT | 2024-10-18 | 7.94 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TSLA241115P00145000 | 2024-05-03 2:29PM EDT | 2024-11-15 | 9.51 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| TSLA241220P00145000 | 2024-05-03 10:55AM EDT | 2024-12-20 | 11.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TSLA250117P00145000 | 2024-05-03 3:51PM EDT | 2025-01-17 | 11.80 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| TSLA250321P00145000 | 2024-05-03 10:07AM EDT | 2025-03-21 | 13.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA250620P00145000 | 2024-05-03 10:24AM EDT | 2025-06-20 | 17.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TSLA250919P00145000 | 2024-05-03 12:41PM EDT | 2025-09-19 | 20.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TSLA251219P00145000 | 2024-05-02 1:04PM EDT | 2025-12-19 | 23.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TSLA260116P00145000 | 2024-04-30 2:30PM EDT | 2026-01-16 | 23.12 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| TSLA260618P00145000 | 2024-05-01 3:24PM EDT | 2026-06-18 | 25.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSLA261218P00145000 | 2024-05-03 2:22PM EDT | 2026-12-18 | 30.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.