Mercados españoles cerrados
S&P 500
5.168,30 +40,51 (+0,79%) Nasdaq
16.297,50 +141,17 (+0,87%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0776 +0,0009 (+0,09%) Petróleo Brent
83,39 +0,43 (+0,52%) Bitcoin EUR
58.789,82 -629,60 (-1,06%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:44PM EDT. Mercado abierto.
Precio de ejercicio:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00250000 | 2024-05-06 2:28PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1,442 | 5,086 | 89.06% |
| TSLA240517C00250000 | 2024-05-06 2:22PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 690 | 17,831 | 67.77% |
| TSLA240524C00250000 | 2024-05-06 1:18PM EDT | 2024-05-24 | 0.12 | 0.12 | 0.13 | -0.02 | -14.29% | 148 | 802 | 59.57% |
| TSLA240531C00250000 | 2024-05-06 2:26PM EDT | 2024-05-31 | 0.22 | 0.21 | 0.22 | +0.02 | +10.00% | 276 | 3,060 | 54.98% |
| TSLA240607C00250000 | 2024-05-06 2:26PM EDT | 2024-06-07 | 0.37 | 0.35 | 0.37 | +0.02 | +5.71% | 154 | 1,196 | 52.98% |
| TSLA240614C00250000 | 2024-05-06 2:21PM EDT | 2024-06-14 | 0.59 | 0.56 | 0.63 | +0.11 | +22.92% | 12 | 30 | 52.56% |
| TSLA240621C00250000 | 2024-05-06 2:27PM EDT | 2024-06-21 | 0.78 | 0.75 | 0.78 | +0.11 | +16.42% | 1,495 | 19,185 | 50.90% |
| TSLA240719C00250000 | 2024-05-06 2:18PM EDT | 2024-07-19 | 2.20 | 2.22 | 2.25 | +0.27 | +13.99% | 347 | 5,106 | 51.53% |
| TSLA240816C00250000 | 2024-05-06 2:23PM EDT | 2024-08-16 | 4.48 | 4.50 | 4.55 | +0.48 | +12.00% | 373 | 28,280 | 54.10% |
| TSLA240920C00250000 | 2024-05-06 2:24PM EDT | 2024-09-20 | 6.40 | 6.40 | 6.50 | +0.71 | +12.48% | 518 | 23,177 | 52.83% |
| TSLA241018C00250000 | 2024-05-06 2:19PM EDT | 2024-10-18 | 8.25 | 8.20 | 8.25 | +0.90 | +12.24% | 53 | 2,570 | 52.84% |
| TSLA241115C00250000 | 2024-05-06 12:20PM EDT | 2024-11-15 | 10.00 | 10.65 | 10.80 | +0.65 | +6.95% | 54 | 2,423 | 54.54% |
| TSLA241220C00250000 | 2024-05-06 1:57PM EDT | 2024-12-20 | 12.59 | 12.60 | 12.75 | +1.06 | +9.19% | 34 | 2,919 | 54.06% |
| TSLA250117C00250000 | 2024-05-06 2:24PM EDT | 2025-01-17 | 14.35 | 14.30 | 14.45 | +1.25 | +9.54% | 388 | 30,658 | 54.11% |
| TSLA250321C00250000 | 2024-05-06 2:28PM EDT | 2025-03-21 | 18.35 | 18.25 | 18.50 | +1.22 | +7.12% | 158 | 2,186 | 54.77% |
| TSLA250620C00250000 | 2024-05-06 2:27PM EDT | 2025-06-20 | 24.00 | 23.85 | 24.00 | +1.60 | +7.14% | 96 | 7,055 | 55.73% |
| TSLA250919C00250000 | 2024-05-06 10:54AM EDT | 2025-09-19 | 28.50 | 28.85 | 29.40 | +1.25 | +4.59% | 6 | 978 | 56.55% |
| TSLA251219C00250000 | 2024-05-06 11:43AM EDT | 2025-12-19 | 33.10 | 34.00 | 34.30 | +0.80 | +2.48% | 9 | 6,326 | 57.42% |
| TSLA260116C00250000 | 2024-05-06 1:37PM EDT | 2026-01-16 | 35.35 | 35.40 | 35.75 | +1.85 | +5.52% | 788 | 5,583 | 57.59% |
| TSLA260618C00250000 | 2024-05-06 11:29AM EDT | 2026-06-18 | 42.50 | 43.10 | 43.40 | +1.60 | +3.91% | 3 | 6,386 | 58.76% |
| TSLA261218C00250000 | 2024-05-06 1:44PM EDT | 2026-12-18 | 51.00 | 50.80 | 51.70 | +2.10 | +4.29% | 96 | 2,034 | 59.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00250000 | 2024-04-30 11:18AM EDT | 2024-05-10 | 65.56 | 64.10 | 65.35 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA240517P00250000 | 2024-05-03 1:16PM EDT | 2024-05-17 | 69.30 | 64.60 | 65.30 | 0.00 | - | 6 | 7 | 0.00% |
| TSLA240524P00250000 | 2024-04-30 11:16AM EDT | 2024-05-24 | 66.10 | 64.15 | 65.35 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240531P00250000 | 2024-04-30 11:40AM EDT | 2024-05-31 | 66.00 | 64.10 | 65.45 | 0.00 | - | - | 0 | 0.00% |
| TSLA240607P00250000 | 2024-05-02 10:07AM EDT | 2024-06-07 | 72.40 | 64.00 | 65.50 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00250000 | 2024-05-06 1:54PM EDT | 2024-06-21 | 65.12 | 64.30 | 65.50 | -3.43 | -5.00% | 6 | 1,706 | 0.00% |
| TSLA240719P00250000 | 2024-05-02 1:02PM EDT | 2024-07-19 | 70.50 | 65.15 | 65.70 | 0.00 | - | 20 | 60 | 0.00% |
| TSLA240816P00250000 | 2024-05-06 9:35AM EDT | 2024-08-16 | 67.00 | 66.30 | 66.85 | -3.72 | -5.26% | 2 | 179 | 36.79% |
| TSLA240920P00250000 | 2024-05-03 10:39AM EDT | 2024-09-20 | 72.00 | 67.35 | 67.80 | 0.00 | - | 1 | 10,434 | 36.96% |
| TSLA241018P00250000 | 2024-05-06 1:25PM EDT | 2024-10-18 | 69.50 | 68.15 | 68.90 | +0.42 | +0.61% | 37 | 1,093 | 37.98% |
| TSLA241115P00250000 | 2024-05-03 2:13PM EDT | 2024-11-15 | 72.65 | 69.55 | 70.35 | 0.00 | - | 4 | 143 | 39.55% |
| TSLA241220P00250000 | 2024-05-01 2:48PM EDT | 2024-12-20 | 71.45 | 70.60 | 71.35 | 0.00 | - | 3 | 161 | 38.92% |
| TSLA250117P00250000 | 2024-05-06 12:07PM EDT | 2025-01-17 | 73.30 | 71.80 | 72.20 | -1.20 | -1.61% | 12 | 14,453 | 38.65% |
| TSLA250321P00250000 | 2024-04-29 2:12PM EDT | 2025-03-21 | 75.50 | 73.85 | 74.40 | +3.76 | +5.24% | 1 | 241 | 38.78% |
| TSLA250620P00250000 | 2024-05-03 3:33PM EDT | 2025-06-20 | 79.78 | 76.75 | 77.30 | 0.00 | - | 1 | 2,808 | 38.68% |
| TSLA250919P00250000 | 2024-05-06 2:05PM EDT | 2025-09-19 | 79.96 | 79.40 | 80.40 | -1.79 | -2.19% | 2 | 511 | 39.05% |
| TSLA251219P00250000 | 2024-05-02 2:02PM EDT | 2025-12-19 | 82.00 | 82.20 | 82.95 | -3.55 | -4.15% | 1 | 3,827 | 38.89% |
| TSLA260116P00250000 | 2024-05-02 1:39PM EDT | 2026-01-16 | 86.34 | 82.95 | 83.70 | 0.00 | - | 3 | 2,371 | 38.84% |
| TSLA260618P00250000 | 2024-05-06 2:27PM EDT | 2026-06-18 | 87.20 | 87.30 | 87.55 | -2.40 | -2.68% | 9 | 608 | 38.57% |
| TSLA261218P00250000 | 2024-05-03 11:37AM EDT | 2026-12-18 | 93.92 | 90.85 | 91.75 | 0.00 | - | 54 | 341 | 38.31% |
© 2024 Yahoo. Todos los derechos reservados.