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
59.114,38 +1.931,48 (+3,38%)
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:295.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00295000 | 2024-05-03 12:57PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 126 | 106.25% |
| TSLA240517C00295000 | 2024-05-03 1:13PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 43 | 1,959 | 89.84% |
| TSLA240524C00295000 | 2024-05-02 1:49PM EDT | 2024-05-24 | 0.07 | 0.05 | 0.07 | 0.00 | - | 1 | 151 | 77.73% |
| TSLA240531C00295000 | 2024-05-03 9:40AM EDT | 2024-05-31 | 0.10 | 0.06 | 0.11 | -0.01 | -9.09% | 4 | 22 | 69.92% |
| TSLA240621C00295000 | 2024-05-02 9:45AM EDT | 2024-06-21 | 0.29 | 0.21 | 0.24 | -0.05 | -14.71% | 1 | 2,316 | 59.67% |
| TSLA240719C00295000 | 2024-05-03 10:43AM EDT | 2024-07-19 | 0.70 | 0.63 | 0.69 | -0.04 | -5.41% | 5 | 1,776 | 55.98% |
| TSLA240816C00295000 | 2024-05-03 2:16PM EDT | 2024-08-16 | 1.63 | 1.55 | 1.60 | -0.02 | -1.21% | 6 | 526 | 56.45% |
| TSLA240920C00295000 | 2024-05-02 11:15AM EDT | 2024-09-20 | 2.39 | 2.43 | 2.52 | -0.19 | -7.36% | 2 | 1,041 | 54.02% |
| TSLA241018C00295000 | 2024-05-03 1:25PM EDT | 2024-10-18 | 3.50 | 3.40 | 3.55 | -0.80 | -18.60% | 10 | 592 | 53.61% |
| TSLA241115C00295000 | 2024-05-03 3:24PM EDT | 2024-11-15 | 4.95 | 4.80 | 5.00 | -0.10 | -1.98% | 11 | 330 | 54.50% |
| TSLA250321C00295000 | 2024-05-03 3:42PM EDT | 2025-03-21 | 10.30 | 10.15 | 10.45 | +0.22 | +2.18% | 4 | 2,583 | 53.98% |
| TSLA250919C00295000 | 2024-05-03 11:02AM EDT | 2025-09-19 | 18.80 | 18.65 | 19.45 | -0.50 | -2.59% | 10 | 145 | 55.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00295000 | 2024-02-22 10:30AM EDT | 2024-05-17 | 101.55 | 123.65 | 124.75 | 0.00 | - | 1 | 0 | 259.74% |
| TSLA240621P00295000 | 2024-05-02 3:57PM EDT | 2024-06-21 | 114.68 | 112.75 | 114.70 | 0.00 | - | 15 | 0 | 74.00% |
| TSLA240719P00295000 | 2024-04-26 3:58PM EDT | 2024-07-19 | 126.61 | 112.70 | 115.00 | 0.00 | - | 4 | 0 | 62.35% |
| TSLA240816P00295000 | 2024-04-01 9:54AM EDT | 2024-08-16 | 119.29 | 114.25 | 115.55 | 0.00 | - | 2 | 0 | 52.53% |
| TSLA240920P00295000 | 2024-04-29 2:08PM EDT | 2024-09-20 | 103.90 | 112.45 | 115.35 | 0.00 | - | 1 | 26 | 48.72% |
| TSLA241018P00295000 | 2024-04-08 11:19AM EDT | 2024-10-18 | 121.21 | 112.95 | 115.10 | 0.00 | - | 1 | 0 | 42.93% |
| TSLA241115P00295000 | 2024-04-17 11:58AM EDT | 2024-11-15 | 138.63 | 113.80 | 115.60 | 0.00 | - | 2 | 0 | 42.53% |
| TSLA250321P00295000 | 2024-03-06 4:33PM EDT | 2025-03-21 | 118.80 | 129.75 | 131.25 | 0.00 | - | 16 | 8 | 65.26% |
| TSLA250919P00295000 | 2024-04-18 9:36AM EDT | 2025-09-19 | 144.05 | 117.10 | 122.70 | 0.00 | - | 1 | 142 | 41.03% |
© 2024 Yahoo. Todos los derechos reservados.