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
58.973,65 +335,43 (+0,57%)
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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00180000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 5.18 | 5.15 | 5.25 | +0.08 | +1.57% | 26,533 | 9,503 | 50.15% |
| TSLA240517C00180000 | 2024-05-03 4:00PM EDT | 2024-05-17 | 7.20 | 7.10 | 7.25 | +0.16 | +2.27% | 7,740 | 25,310 | 48.83% |
| TSLA240524C00180000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 8.65 | 8.55 | 8.75 | +0.22 | +2.61% | 1,160 | 2,454 | 48.29% |
| TSLA240531C00180000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 9.60 | 9.60 | 9.70 | +0.10 | +1.05% | 911 | 5,675 | 46.43% |
| TSLA240607C00180000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 10.93 | 10.75 | 11.00 | +0.26 | +2.44% | 301 | 311 | 47.30% |
| TSLA240621C00180000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 13.00 | 12.95 | 13.10 | +0.30 | +2.36% | 1,230 | 21,485 | 47.88% |
| TSLA240719C00180000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 17.15 | 17.10 | 17.25 | +0.30 | +1.78% | 879 | 36,844 | 50.52% |
| TSLA240816C00180000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 21.25 | 21.30 | 21.45 | +0.07 | +0.33% | 376 | 4,700 | 54.20% |
| TSLA240920C00180000 | 2024-05-03 3:58PM EDT | 2024-09-20 | 24.20 | 24.15 | 24.45 | +0.13 | +0.54% | 88 | 6,837 | 53.54% |
| TSLA241018C00180000 | 2024-05-03 2:47PM EDT | 2024-10-18 | 26.90 | 26.70 | 27.00 | -0.50 | -1.82% | 32 | 3,452 | 54.16% |
| TSLA241115C00180000 | 2024-05-03 3:53PM EDT | 2024-11-15 | 30.12 | 29.80 | 30.05 | -0.05 | -0.17% | 61 | 3,377 | 56.07% |
| TSLA241220C00180000 | 2024-05-03 3:37PM EDT | 2024-12-20 | 32.25 | 32.00 | 32.45 | +0.36 | +1.13% | 95 | 1,134 | 55.74% |
| TSLA250117C00180000 | 2024-05-03 3:58PM EDT | 2025-01-17 | 34.00 | 33.95 | 34.35 | -0.20 | -0.58% | 198 | 17,226 | 55.89% |
| TSLA250321C00180000 | 2024-05-03 2:29PM EDT | 2025-03-21 | 38.50 | 38.30 | 38.70 | +0.40 | +1.05% | 36 | 2,410 | 56.75% |
| TSLA250620C00180000 | 2024-05-03 2:40PM EDT | 2025-06-20 | 44.10 | 43.85 | 44.40 | +0.05 | +0.11% | 73 | 3,089 | 57.75% |
| TSLA250919C00180000 | 2024-05-03 9:34AM EDT | 2025-09-19 | 50.10 | 47.15 | 49.70 | -3.00 | -5.65% | 1 | 264 | 57.62% |
| TSLA251219C00180000 | 2024-05-03 3:00PM EDT | 2025-12-19 | 53.85 | 53.60 | 54.30 | +0.56 | +1.05% | 35 | 2,282 | 59.43% |
| TSLA260116C00180000 | 2024-05-03 3:49PM EDT | 2026-01-16 | 55.10 | 54.95 | 55.55 | -0.64 | -1.15% | 83 | 2,007 | 59.56% |
| TSLA260618C00180000 | 2024-05-03 3:30PM EDT | 2026-06-18 | 62.42 | 61.95 | 62.55 | +1.52 | +2.50% | 24 | 2,048 | 60.63% |
| TSLA261218C00180000 | 2024-05-03 3:10PM EDT | 2026-12-18 | 69.84 | 68.95 | 70.20 | +0.76 | +1.10% | 92 | 485 | 61.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00180000 | 2024-05-03 4:00PM EDT | 2024-05-10 | 3.80 | 3.75 | 3.80 | -0.90 | -19.15% | 42,226 | 8,110 | 47.31% |
| TSLA240517P00180000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 5.60 | 5.55 | 5.65 | -0.90 | -13.85% | 7,646 | 19,493 | 45.81% |
| TSLA240524P00180000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 6.86 | 6.80 | 6.95 | -0.83 | -10.79% | 5,801 | 954 | 44.68% |
| TSLA240531P00180000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 7.76 | 7.65 | 7.85 | -0.79 | -9.24% | 783 | 2,456 | 43.05% |
| TSLA240607P00180000 | 2024-05-03 3:57PM EDT | 2024-06-07 | 8.70 | 8.65 | 8.90 | -0.90 | -9.38% | 232 | 797 | 43.16% |
| TSLA240621P00180000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 10.60 | 10.45 | 10.60 | -0.80 | -7.02% | 1,497 | 24,606 | 42.86% |
| TSLA240719P00180000 | 2024-05-03 3:46PM EDT | 2024-07-19 | 13.88 | 13.80 | 13.95 | -0.58 | -4.01% | 382 | 10,069 | 44.30% |
| TSLA240816P00180000 | 2024-05-03 3:39PM EDT | 2024-08-16 | 17.25 | 17.25 | 17.40 | -0.75 | -4.17% | 243 | 6,189 | 46.91% |
| TSLA240920P00180000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 19.50 | 19.35 | 19.50 | -0.40 | -2.01% | 466 | 10,234 | 45.34% |
| TSLA241018P00180000 | 2024-05-03 3:38PM EDT | 2024-10-18 | 21.35 | 21.20 | 21.40 | -0.30 | -1.39% | 171 | 1,575 | 45.31% |
| TSLA241115P00180000 | 2024-05-03 3:43PM EDT | 2024-11-15 | 23.55 | 23.45 | 23.70 | -0.50 | -2.08% | 288 | 3,546 | 46.36% |
| TSLA241220P00180000 | 2024-05-03 3:37PM EDT | 2024-12-20 | 25.14 | 24.95 | 25.25 | -0.47 | -1.84% | 586 | 8,894 | 45.44% |
| TSLA250117P00180000 | 2024-05-03 3:54PM EDT | 2025-01-17 | 26.15 | 26.20 | 26.45 | -0.65 | -2.43% | 30 | 28,707 | 44.92% |
| TSLA250321P00180000 | 2024-05-03 3:21PM EDT | 2025-03-21 | 29.13 | 29.00 | 29.35 | -0.47 | -1.59% | 28 | 3,640 | 44.65% |
| TSLA250620P00180000 | 2024-05-03 11:41AM EDT | 2025-06-20 | 33.15 | 32.65 | 33.00 | +0.10 | +0.30% | 7 | 5,030 | 44.31% |
| TSLA250919P00180000 | 2024-05-03 10:42AM EDT | 2025-09-19 | 36.45 | 35.70 | 36.30 | -0.55 | -1.49% | 1 | 2,951 | 44.13% |
| TSLA251219P00180000 | 2024-05-02 3:04PM EDT | 2025-12-19 | 39.30 | 38.80 | 39.25 | +0.14 | +0.36% | 2 | 3,286 | 43.94% |
| TSLA260116P00180000 | 2024-05-03 3:17PM EDT | 2026-01-16 | 39.80 | 39.50 | 40.00 | 0.00 | - | 8 | 6,228 | 43.77% |
| TSLA260618P00180000 | 2024-05-03 12:25PM EDT | 2026-06-18 | 44.50 | 43.65 | 44.25 | +1.50 | +3.49% | 2 | 5,574 | 43.45% |
| TSLA261218P00180000 | 2024-05-03 12:58PM EDT | 2026-12-18 | 48.36 | 47.70 | 48.55 | +0.37 | +0.77% | 6 | 1,781 | 42.98% |
© 2024 Yahoo. Todos los derechos reservados.