Mercados españoles cerrados
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0748 -0,0010 (-0,10%) Petróleo Brent
83,74 +0,58 (+0,70%) Bitcoin EUR
57.415,65 -1.323,74 (-2,25%)
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:225.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00225000 | 2024-05-08 1:41PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.01 | 0.00 | - | 112 | 6,333 | 96.88% |
| TSLA240517C00225000 | 2024-05-08 3:55PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | -0.01 | -20.00% | 1,859 | 9,178 | 61.91% |
| TSLA240524C00225000 | 2024-05-08 3:40PM EDT | 2024-05-24 | 0.12 | 0.11 | 0.13 | -0.04 | -25.00% | 654 | 4,196 | 53.81% |
| TSLA240531C00225000 | 2024-05-08 3:45PM EDT | 2024-05-31 | 0.21 | 0.20 | 0.22 | -0.08 | -27.59% | 3,176 | 3,486 | 49.61% |
| TSLA240607C00225000 | 2024-05-08 12:54PM EDT | 2024-06-07 | 0.37 | 0.34 | 0.39 | -0.15 | -28.85% | 59 | 550 | 48.05% |
| TSLA240614C00225000 | 2024-05-08 12:36PM EDT | 2024-06-14 | 0.60 | 0.56 | 0.62 | -0.26 | -30.23% | 24 | 86 | 47.41% |
| TSLA240621C00225000 | 2024-05-08 3:36PM EDT | 2024-06-21 | 0.77 | 0.77 | 0.80 | -0.35 | -30.70% | 252 | 7,464 | 45.95% |
| TSLA240719C00225000 | 2024-05-08 3:41PM EDT | 2024-07-19 | 2.37 | 2.38 | 2.43 | -0.78 | -24.76% | 594 | 2,995 | 47.67% |
| TSLA240816C00225000 | 2024-05-08 2:11PM EDT | 2024-08-16 | 4.93 | 4.80 | 4.90 | -1.02 | -17.14% | 644 | 2,656 | 50.78% |
| TSLA240920C00225000 | 2024-05-08 2:19PM EDT | 2024-09-20 | 6.94 | 6.75 | 6.90 | -1.16 | -14.32% | 219 | 3,555 | 50.10% |
| TSLA241018C00225000 | 2024-05-08 12:59PM EDT | 2024-10-18 | 8.89 | 8.70 | 8.85 | -1.16 | -11.54% | 46 | 1,165 | 50.50% |
| TSLA241115C00225000 | 2024-05-08 1:05PM EDT | 2024-11-15 | 11.50 | 11.20 | 11.35 | -1.42 | -10.99% | 14 | 1,084 | 52.35% |
| TSLA241220C00225000 | 2024-05-08 3:51PM EDT | 2024-12-20 | 13.15 | 13.15 | 13.30 | -2.07 | -13.60% | 67 | 1,084 | 52.06% |
| TSLA250117C00225000 | 2024-05-08 1:54PM EDT | 2025-01-17 | 14.93 | 14.75 | 14.95 | -1.57 | -9.52% | 141 | 1,381 | 52.12% |
| TSLA250321C00225000 | 2024-05-08 11:47AM EDT | 2025-03-21 | 19.35 | 18.65 | 18.90 | -2.05 | -9.58% | 11 | 950 | 53.01% |
| TSLA250620C00225000 | 2024-05-08 11:34AM EDT | 2025-06-20 | 24.56 | 24.00 | 24.25 | -1.39 | -5.36% | 2 | 1,752 | 54.15% |
| TSLA250919C00225000 | 2024-05-08 10:46AM EDT | 2025-09-19 | 29.35 | 28.75 | 29.40 | -2.55 | -7.99% | 2 | 185 | 55.08% |
| TSLA261218C00225000 | 2024-05-08 1:20PM EDT | 2026-12-18 | 50.00 | 49.50 | 50.60 | -1.80 | -3.47% | 37 | 200 | 58.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00225000 | 2024-05-06 10:08AM EDT | 2024-05-10 | 39.25 | 49.65 | 51.00 | 0.00 | - | 2 | 0 | 113.28% |
| TSLA240517P00225000 | 2024-05-08 3:12PM EDT | 2024-05-17 | 50.25 | 49.75 | 50.95 | +4.61 | +10.10% | 39 | 4 | 65.43% |
| TSLA240524P00225000 | 2024-04-30 3:31PM EDT | 2024-05-24 | 42.00 | 49.65 | 51.00 | 0.00 | - | - | 0 | 73.12% |
| TSLA240531P00225000 | 2024-05-03 3:24PM EDT | 2024-05-31 | 43.81 | 49.65 | 51.00 | 0.00 | - | 12 | 18 | 61.55% |
| TSLA240607P00225000 | 2024-05-01 3:52PM EDT | 2024-06-07 | 44.70 | 49.65 | 51.05 | 0.00 | - | - | 2 | 54.93% |
| TSLA240621P00225000 | 2024-05-08 3:09PM EDT | 2024-06-21 | 50.75 | 49.90 | 50.90 | +3.55 | +7.52% | 25 | 1,065 | 43.60% |
| TSLA240719P00225000 | 2024-05-07 3:51PM EDT | 2024-07-19 | 48.20 | 50.80 | 51.40 | 0.00 | - | 4 | 2,181 | 38.94% |
| TSLA240816P00225000 | 2024-05-08 3:26PM EDT | 2024-08-16 | 52.25 | 52.25 | 52.90 | +3.00 | +6.09% | 2 | 666 | 41.47% |
| TSLA240920P00225000 | 2024-05-08 9:57AM EDT | 2024-09-20 | 55.25 | 53.35 | 54.00 | +4.05 | +7.91% | 11 | 2,568 | 39.93% |
| TSLA241018P00225000 | 2024-05-08 9:57AM EDT | 2024-10-18 | 56.35 | 54.05 | 55.20 | +4.95 | +9.63% | 5 | 164 | 40.08% |
| TSLA241115P00225000 | 2024-05-08 11:55AM EDT | 2024-11-15 | 56.55 | 55.95 | 57.10 | +4.25 | +8.13% | 16 | 126 | 41.99% |
| TSLA241220P00225000 | 2024-05-06 3:42PM EDT | 2024-12-20 | 51.85 | 57.10 | 58.05 | 0.00 | - | 2 | 36 | 40.76% |
| TSLA250117P00225000 | 2024-05-08 1:22PM EDT | 2025-01-17 | 58.65 | 58.20 | 58.60 | +5.71 | +10.79% | 317 | 114 | 39.60% |
| TSLA250321P00225000 | 2024-04-25 1:03PM EDT | 2025-03-21 | 68.50 | 60.40 | 60.90 | 0.00 | - | 1 | 856 | 39.57% |
| TSLA250620P00225000 | 2024-05-06 9:51AM EDT | 2025-06-20 | 58.32 | 63.35 | 63.95 | 0.00 | - | 1 | 2,516 | 39.47% |
| TSLA250919P00225000 | 2024-04-29 10:05AM EDT | 2025-09-19 | 63.06 | 65.95 | 67.00 | 0.00 | - | 1 | 508 | 39.68% |
| TSLA261218P00225000 | 2024-05-07 11:10AM EDT | 2026-12-18 | 75.60 | 76.95 | 77.95 | 0.00 | - | 1 | 64 | 38.65% |
© 2024 Yahoo. Todos los derechos reservados.