Mercados españoles abiertos en 6 hrs 45 min
S&P 500
5.127,79 +63,59 (+1,26%) Nasdaq
16.156,33 +315,33 (+1,99%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0762 -0,0005 (-0,04%) Petróleo Brent
82,77 +0,32 (+0,39%) Bitcoin EUR
59.590,27 +70,16 (+0,12%)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00170000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 12.33 | 12.25 | 12.45 | +0.03 | +0.24% | 1,434 | 2,782 | 59.67% |
| TSLA240517C00170000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 13.78 | 13.65 | 13.85 | +0.61 | +4.63% | 775 | 27,936 | 53.36% |
| TSLA240524C00170000 | 2024-05-03 3:53PM EDT | 2024-05-24 | 15.05 | 14.80 | 15.10 | +0.50 | +3.44% | 709 | 1,857 | 51.39% |
| TSLA240531C00170000 | 2024-05-03 3:57PM EDT | 2024-05-31 | 15.85 | 15.65 | 15.95 | -0.05 | -0.31% | 644 | 1,376 | 50.02% |
| TSLA240607C00170000 | 2024-05-03 1:25PM EDT | 2024-06-07 | 16.65 | 16.65 | 17.10 | -0.30 | -1.77% | 25 | 233 | 50.45% |
| TSLA240614C00170000 | 2024-05-03 3:57PM EDT | 2024-06-14 | 18.00 | 17.65 | 18.20 | +18.00 | - | 16 | 4 | 50.98% |
| TSLA240621C00170000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 18.85 | 18.70 | 18.95 | +0.41 | +2.22% | 183 | 16,826 | 50.23% |
| TSLA240719C00170000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 22.50 | 22.50 | 22.85 | 0.00 | - | 118 | 6,634 | 52.14% |
| TSLA240816C00170000 | 2024-05-03 3:58PM EDT | 2024-08-16 | 26.65 | 26.55 | 26.80 | +0.23 | +0.87% | 159 | 4,396 | 55.65% |
| TSLA240920C00170000 | 2024-05-03 1:24PM EDT | 2024-09-20 | 29.40 | 29.35 | 29.60 | 0.00 | - | 52 | 3,694 | 54.80% |
| TSLA241018C00170000 | 2024-05-03 1:37PM EDT | 2024-10-18 | 32.00 | 31.75 | 32.15 | +0.13 | +0.41% | 64 | 1,145 | 55.38% |
| TSLA241115C00170000 | 2024-05-03 3:49PM EDT | 2024-11-15 | 34.72 | 34.65 | 35.05 | -0.07 | -0.20% | 19 | 1,008 | 57.09% |
| TSLA241220C00170000 | 2024-05-03 12:49PM EDT | 2024-12-20 | 36.79 | 36.95 | 37.35 | -0.41 | -1.10% | 7 | 3,205 | 56.84% |
| TSLA250117C00170000 | 2024-05-03 3:20PM EDT | 2025-01-17 | 39.35 | 38.90 | 39.25 | +0.35 | +0.90% | 40 | 41,084 | 57.05% |
| TSLA250321C00170000 | 2024-05-03 12:52PM EDT | 2025-03-21 | 42.60 | 43.00 | 43.50 | -0.73 | -1.68% | 4 | 1,415 | 57.76% |
| TSLA250620C00170000 | 2024-05-03 10:36AM EDT | 2025-06-20 | 48.21 | 48.35 | 48.90 | +0.51 | +1.07% | 5 | 2,057 | 58.55% |
| TSLA250919C00170000 | 2024-05-02 10:20AM EDT | 2025-09-19 | 50.70 | 53.05 | 54.15 | 0.00 | - | 19 | 158 | 59.41% |
| TSLA251219C00170000 | 2024-05-03 3:07PM EDT | 2025-12-19 | 58.65 | 57.80 | 58.60 | -3.36 | -5.42% | 24 | 1,598 | 60.19% |
| TSLA260116C00170000 | 2024-05-03 3:44PM EDT | 2026-01-16 | 59.60 | 59.10 | 60.05 | -0.05 | -0.08% | 24 | 1,206 | 60.45% |
| TSLA260618C00170000 | 2024-05-03 12:24PM EDT | 2026-06-18 | 65.20 | 66.05 | 66.60 | -1.42 | -2.13% | 5 | 1,780 | 61.40% |
| TSLA261218C00170000 | 2024-05-03 2:10PM EDT | 2026-12-18 | 73.55 | 72.90 | 74.05 | +0.30 | +0.41% | 56 | 1,053 | 62.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00170000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.00 | 0.98 | 1.02 | -0.48 | -32.43% | 19,931 | 10,359 | 55.66% |
| TSLA240517P00170000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 2.20 | 2.19 | 2.24 | -0.55 | -20.00% | 5,171 | 31,923 | 49.68% |
| TSLA240524P00170000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 3.22 | 3.15 | 3.25 | -0.48 | -12.97% | 853 | 1,666 | 47.28% |
| TSLA240531P00170000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 3.94 | 3.85 | 4.00 | -0.56 | -12.44% | 672 | 2,205 | 45.11% |
| TSLA240607P00170000 | 2024-05-03 3:45PM EDT | 2024-06-07 | 4.80 | 4.70 | 4.90 | -0.60 | -11.11% | 305 | 468 | 44.89% |
| TSLA240614P00170000 | 2024-05-03 3:55PM EDT | 2024-06-14 | 5.70 | 5.55 | 5.85 | +5.70 | - | 268 | 16 | 45.31% |
| TSLA240621P00170000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 6.36 | 6.30 | 6.45 | -0.73 | -10.30% | 1,284 | 34,154 | 44.41% |
| TSLA240719P00170000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 9.37 | 9.40 | 9.55 | -0.73 | -7.23% | 882 | 18,445 | 45.59% |
| TSLA240816P00170000 | 2024-05-03 3:54PM EDT | 2024-08-16 | 12.58 | 12.65 | 12.80 | -0.67 | -5.06% | 294 | 8,542 | 48.04% |
| TSLA240920P00170000 | 2024-05-03 3:54PM EDT | 2024-09-20 | 14.65 | 14.65 | 14.80 | -0.40 | -2.66% | 210 | 16,021 | 46.33% |
| TSLA241018P00170000 | 2024-05-03 3:59PM EDT | 2024-10-18 | 16.50 | 16.45 | 16.65 | -0.90 | -5.17% | 87 | 2,280 | 46.30% |
| TSLA241115P00170000 | 2024-05-03 10:55AM EDT | 2024-11-15 | 19.15 | 18.60 | 18.80 | -0.08 | -0.42% | 1 | 4,943 | 47.17% |
| TSLA241220P00170000 | 2024-05-03 3:49PM EDT | 2024-12-20 | 20.31 | 20.10 | 20.35 | -1.54 | -7.05% | 7 | 4,836 | 46.31% |
| TSLA250117P00170000 | 2024-05-03 3:41PM EDT | 2025-01-17 | 21.40 | 21.30 | 21.55 | -0.60 | -2.73% | 37 | 34,543 | 45.82% |
| TSLA250321P00170000 | 2024-05-03 3:59PM EDT | 2025-03-21 | 24.25 | 24.10 | 24.40 | -1.55 | -6.01% | 4 | 5,635 | 45.56% |
| TSLA250620P00170000 | 2024-05-03 2:37PM EDT | 2025-06-20 | 27.60 | 27.65 | 27.95 | -0.35 | -1.25% | 4 | 5,957 | 45.16% |
| TSLA250919P00170000 | 2024-04-30 3:33PM EDT | 2025-09-19 | 30.55 | 30.60 | 31.20 | 0.00 | - | 91 | 3,253 | 44.98% |
| TSLA251219P00170000 | 2024-05-03 10:21AM EDT | 2025-12-19 | 33.81 | 33.60 | 34.05 | +0.46 | +1.38% | 1 | 1,461 | 44.73% |
| TSLA260116P00170000 | 2024-05-03 12:48PM EDT | 2026-01-16 | 34.90 | 34.35 | 34.80 | +0.25 | +0.72% | 1 | 6,346 | 44.57% |
| TSLA260618P00170000 | 2024-05-03 3:28PM EDT | 2026-06-18 | 38.78 | 38.40 | 38.95 | +0.08 | +0.21% | 8 | 1,950 | 44.22% |
| TSLA261218P00170000 | 2024-05-03 2:21PM EDT | 2026-12-18 | 42.75 | 42.35 | 43.15 | -0.15 | -0.35% | 2 | 370 | 43.71% |
© 2024 Yahoo. Todos los derechos reservados.