Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0687 +0,0015 (+0,14%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.319,00 +16,10 (+0,70%) Bitcoin EUR
53.659,60 -3.118,68 (-5,49%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:22AM EDT. Mercado abierto.
Precio de ejercicio:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00240000 | 2024-05-01 10:04AM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 376 | 9,713 | 112.50% |
| TSLA240510C00240000 | 2024-05-01 10:01AM EDT | 2024-05-10 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 721 | 7,396 | 74.22% |
| TSLA240517C00240000 | 2024-05-01 9:54AM EDT | 2024-05-17 | 0.24 | 0.21 | 0.22 | -0.06 | -20.00% | 64 | 7,251 | 64.75% |
| TSLA240524C00240000 | 2024-05-01 10:00AM EDT | 2024-05-24 | 0.48 | 0.44 | 0.46 | -0.09 | -15.79% | 18 | 1,052 | 61.57% |
| TSLA240531C00240000 | 2024-05-01 9:57AM EDT | 2024-05-31 | 0.78 | 0.62 | 0.70 | -0.04 | -4.88% | 19 | 460 | 58.20% |
| TSLA240607C00240000 | 2024-05-01 9:54AM EDT | 2024-06-07 | 1.04 | 0.82 | 1.04 | -0.03 | -2.80% | 4 | 93 | 56.40% |
| TSLA240621C00240000 | 2024-05-01 10:00AM EDT | 2024-06-21 | 1.55 | 1.47 | 1.50 | -0.23 | -12.92% | 208 | 9,090 | 53.64% |
| TSLA240719C00240000 | 2024-05-01 10:02AM EDT | 2024-07-19 | 3.35 | 3.20 | 3.30 | -0.37 | -9.95% | 100 | 6,597 | 53.48% |
| TSLA240816C00240000 | 2024-05-01 9:57AM EDT | 2024-08-16 | 6.15 | 5.75 | 5.85 | -0.16 | -2.54% | 28 | 3,903 | 55.80% |
| TSLA240920C00240000 | 2024-05-01 9:55AM EDT | 2024-09-20 | 8.20 | 7.75 | 7.85 | -0.30 | -3.53% | 8 | 5,580 | 54.30% |
| TSLA241018C00240000 | 2024-04-30 3:52PM EDT | 2024-10-18 | 10.55 | 9.60 | 9.75 | 0.00 | - | 102 | 1,243 | 54.30% |
| TSLA241115C00240000 | 2024-04-30 2:59PM EDT | 2024-11-15 | 13.26 | 12.10 | 12.25 | 0.00 | - | 30 | 1,008 | 55.78% |
| TSLA241220C00240000 | 2024-05-01 9:40AM EDT | 2024-12-20 | 14.35 | 14.10 | 14.30 | -1.15 | -7.42% | 10 | 1,509 | 55.34% |
| TSLA250117C00240000 | 2024-05-01 10:05AM EDT | 2025-01-17 | 15.81 | 15.80 | 16.00 | -0.85 | -5.10% | 34 | 11,862 | 55.33% |
| TSLA250321C00240000 | 2024-05-01 9:58AM EDT | 2025-03-21 | 20.40 | 19.65 | 19.90 | -1.23 | -5.69% | 3 | 797 | 55.71% |
| TSLA250620C00240000 | 2024-04-30 3:30PM EDT | 2025-06-20 | 25.45 | 24.85 | 25.60 | -0.75 | -2.86% | 6 | 6,098 | 56.53% |
| TSLA250919C00240000 | 2024-04-30 3:19PM EDT | 2025-09-19 | 31.85 | 30.05 | 30.65 | 0.00 | - | 2 | 238 | 57.30% |
| TSLA251219C00240000 | 2024-04-30 11:51AM EDT | 2025-12-19 | 36.71 | 34.95 | 35.45 | 0.00 | - | 12 | 1,913 | 58.04% |
| TSLA260116C00240000 | 2024-04-30 3:34PM EDT | 2026-01-16 | 38.00 | 36.45 | 36.90 | 0.00 | - | 107 | 4,012 | 58.29% |
| TSLA260618C00240000 | 2024-05-01 9:54AM EDT | 2026-06-18 | 44.70 | 43.80 | 44.35 | -1.10 | -2.40% | 20 | 1,205 | 59.31% |
| TSLA261218C00240000 | 2024-05-01 9:33AM EDT | 2026-12-18 | 52.32 | 51.40 | 52.45 | -1.68 | -3.11% | 1 | 2,539 | 60.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00240000 | 2024-04-30 3:20PM EDT | 2024-05-03 | 56.10 | 57.40 | 58.80 | 0.00 | - | 21 | 0 | 0.00% |
| TSLA240517P00240000 | 2024-04-30 11:50AM EDT | 2024-05-17 | 56.53 | 57.65 | 58.95 | 0.00 | - | 10 | 383 | 0.00% |
| TSLA240524P00240000 | 2024-04-16 10:42AM EDT | 2024-05-24 | 84.11 | 57.85 | 59.35 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240531P00240000 | 2024-04-29 2:00PM EDT | 2024-05-31 | 47.85 | 57.90 | 58.90 | 0.00 | - | 12 | 12 | 0.00% |
| TSLA240621P00240000 | 2024-04-30 9:32AM EDT | 2024-06-21 | 53.50 | 58.30 | 58.95 | 0.00 | - | 10 | 2,286 | 0.00% |
| TSLA240719P00240000 | 2024-04-30 2:20PM EDT | 2024-07-19 | 57.00 | 59.20 | 59.80 | 0.00 | - | 2 | 42 | 0.00% |
| TSLA240816P00240000 | 2024-04-30 10:32AM EDT | 2024-08-16 | 57.59 | 60.60 | 61.45 | 0.00 | - | 5 | 352 | 38.12% |
| TSLA240920P00240000 | 2024-04-30 12:37PM EDT | 2024-09-20 | 60.75 | 62.00 | 62.75 | 0.00 | - | 2 | 3,143 | 38.82% |
| TSLA241018P00240000 | 2024-04-30 11:29AM EDT | 2024-10-18 | 61.90 | 62.90 | 63.85 | 0.00 | - | 1 | 389 | 39.17% |
| TSLA241115P00240000 | 2024-04-29 2:42PM EDT | 2024-11-15 | 58.05 | 64.40 | 65.30 | 0.00 | - | 2 | 201 | 40.31% |
| TSLA241220P00240000 | 2024-04-29 12:36PM EDT | 2024-12-20 | 58.92 | 65.70 | 66.30 | 0.00 | - | 3 | 235 | 39.54% |
| TSLA250117P00240000 | 2024-04-30 12:21PM EDT | 2025-01-17 | 65.15 | 66.50 | 67.25 | 0.00 | - | 4 | 13,192 | 39.39% |
| TSLA250321P00240000 | 2024-04-29 3:54PM EDT | 2025-03-21 | 62.80 | 68.75 | 69.50 | 0.00 | - | 2 | 43 | 39.44% |
| TSLA250620P00240000 | 2024-04-30 1:08PM EDT | 2025-06-20 | 70.20 | 71.55 | 72.20 | 0.00 | - | 1 | 4,097 | 38.92% |
| TSLA250919P00240000 | 2024-04-29 2:29PM EDT | 2025-09-19 | 70.19 | 74.25 | 75.30 | 0.00 | - | 8 | 120 | 39.28% |
| TSLA251219P00240000 | 2024-04-30 12:40PM EDT | 2025-12-19 | 76.77 | 77.10 | 77.75 | 0.00 | - | 1 | 2,841 | 39.01% |
| TSLA260116P00240000 | 2024-04-30 12:12PM EDT | 2026-01-16 | 76.87 | 77.60 | 78.35 | 0.00 | - | 9 | 2,048 | 38.80% |
| TSLA260618P00240000 | 2024-04-30 3:30PM EDT | 2026-06-18 | 81.15 | 81.40 | 82.25 | 0.00 | - | 41 | 1,341 | 38.64% |
| TSLA261218P00240000 | 2024-04-30 10:47AM EDT | 2026-12-18 | 83.15 | 84.95 | 86.05 | 0.00 | - | 3 | 197 | 38.09% |
© 2024 Yahoo. Todos los derechos reservados.