Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0767 +0,0039 (+0,37%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,50 +0,90 (+0,04%) Bitcoin EUR
58.399,11 +3.730,50 (+6,82%)
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:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00300000 | 2024-05-01 2:59PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 1,961 | 293.75% |
| TSLA240510C00300000 | 2024-05-03 12:56PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 834 | 103.13% |
| TSLA240517C00300000 | 2024-05-03 3:42PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | 0.00 | - | 487 | 13,306 | 89.84% |
| TSLA240524C00300000 | 2024-05-03 3:44PM EDT | 2024-05-24 | 0.05 | 0.06 | 0.08 | -0.03 | -37.50% | 22 | 451 | 79.49% |
| TSLA240531C00300000 | 2024-05-03 2:58PM EDT | 2024-05-31 | 0.07 | 0.07 | 0.10 | -0.03 | -30.00% | 34 | 405 | 70.70% |
| TSLA240621C00300000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 0.21 | 0.20 | 0.22 | -0.04 | -16.00% | 647 | 30,206 | 60.16% |
| TSLA240719C00300000 | 2024-05-03 3:42PM EDT | 2024-07-19 | 0.62 | 0.60 | 0.63 | -0.05 | -7.46% | 1,787 | 5,718 | 56.47% |
| TSLA240816C00300000 | 2024-05-03 3:55PM EDT | 2024-08-16 | 1.45 | 1.44 | 1.47 | -0.05 | -3.33% | 315 | 4,442 | 56.69% |
| TSLA240920C00300000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 2.30 | 2.24 | 2.31 | -0.04 | -1.71% | 215 | 8,917 | 54.09% |
| TSLA241018C00300000 | 2024-05-03 3:53PM EDT | 2024-10-18 | 3.23 | 3.15 | 3.25 | -0.02 | -0.62% | 25 | 5,050 | 53.59% |
| TSLA241115C00300000 | 2024-05-03 3:53PM EDT | 2024-11-15 | 4.50 | 4.50 | 4.65 | -0.35 | -7.22% | 70 | 877 | 54.52% |
| TSLA241220C00300000 | 2024-05-03 3:54PM EDT | 2024-12-20 | 5.80 | 5.65 | 5.85 | +0.05 | +0.87% | 147 | 9,186 | 53.64% |
| TSLA250117C00300000 | 2024-05-03 3:46PM EDT | 2025-01-17 | 7.00 | 6.85 | 7.00 | +0.05 | +0.72% | 980 | 43,910 | 53.63% |
| TSLA250321C00300000 | 2024-05-03 3:57PM EDT | 2025-03-21 | 9.80 | 9.65 | 9.90 | +0.10 | +1.03% | 54 | 11,492 | 53.94% |
| TSLA250620C00300000 | 2024-05-03 3:39PM EDT | 2025-06-20 | 14.00 | 13.95 | 14.20 | 0.00 | - | 262 | 10,711 | 54.57% |
| TSLA250919C00300000 | 2024-05-03 12:52PM EDT | 2025-09-19 | 18.08 | 18.10 | 18.70 | +0.17 | +0.95% | 38 | 2,541 | 55.21% |
| TSLA251219C00300000 | 2024-05-03 3:26PM EDT | 2025-12-19 | 22.90 | 22.60 | 23.05 | -0.10 | -0.43% | 42 | 14,433 | 56.01% |
| TSLA260116C00300000 | 2024-05-03 3:58PM EDT | 2026-01-16 | 24.15 | 23.95 | 24.35 | +0.25 | +1.05% | 1,187 | 17,243 | 56.22% |
| TSLA260618C00300000 | 2024-05-03 3:29PM EDT | 2026-06-18 | 31.55 | 31.15 | 31.50 | +0.50 | +1.61% | 126 | 12,115 | 57.40% |
| TSLA261218C00300000 | 2024-05-03 3:17PM EDT | 2026-12-18 | 38.80 | 38.45 | 39.35 | +0.05 | +0.13% | 103 | 5,162 | 58.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00300000 | 2024-04-30 11:43AM EDT | 2024-05-03 | 116.70 | 115.95 | 120.70 | 0.00 | - | 1 | 0 | 616.41% |
| TSLA240510P00300000 | 2024-05-01 11:04AM EDT | 2024-05-10 | 119.13 | 118.00 | 119.55 | 0.00 | - | 2 | 0 | 181.93% |
| TSLA240517P00300000 | 2024-05-03 2:05PM EDT | 2024-05-17 | 118.79 | 118.05 | 119.50 | -0.30 | -0.25% | 3 | 3 | 131.30% |
| TSLA240621P00300000 | 2024-05-03 3:22PM EDT | 2024-06-21 | 118.55 | 118.20 | 119.65 | -1.15 | -0.96% | 1,310 | 326 | 56.06% |
| TSLA240719P00300000 | 2024-04-29 1:01PM EDT | 2024-07-19 | 104.05 | 117.75 | 119.95 | 0.00 | - | 15 | 0 | 63.06% |
| TSLA240816P00300000 | 2024-05-01 10:34AM EDT | 2024-08-16 | 119.30 | 117.65 | 120.00 | 0.00 | - | 1 | 0 | 54.55% |
| TSLA240920P00300000 | 2024-04-29 2:09PM EDT | 2024-09-20 | 108.50 | 117.65 | 120.00 | 0.00 | - | 1 | 2 | 47.33% |
| TSLA241018P00300000 | 2024-05-02 2:35PM EDT | 2024-10-18 | 118.95 | 117.75 | 120.10 | 0.00 | - | 126 | 27 | 43.92% |
| TSLA241115P00300000 | 2024-05-02 2:15PM EDT | 2024-11-15 | 119.63 | 118.65 | 120.30 | 0.00 | - | 85 | 166 | 41.87% |
| TSLA241220P00300000 | 2024-05-02 1:02PM EDT | 2024-12-20 | 120.80 | 118.95 | 120.40 | 0.00 | - | 40 | 56 | 39.11% |
| TSLA250117P00300000 | 2024-05-03 1:46PM EDT | 2025-01-17 | 120.59 | 119.25 | 120.30 | +0.29 | +0.24% | 10 | 400 | 36.48% |
| TSLA250321P00300000 | 2024-05-03 2:08PM EDT | 2025-03-21 | 120.36 | 120.15 | 121.80 | +8.46 | +7.56% | 2 | 52 | 38.20% |
| TSLA250620P00300000 | 2024-05-01 3:51PM EDT | 2025-06-20 | 122.15 | 121.05 | 122.75 | 0.00 | - | 1 | 1,076 | 36.20% |
| TSLA250919P00300000 | 2024-05-01 9:57AM EDT | 2025-09-19 | 122.30 | 121.50 | 124.55 | 0.00 | - | 1 | 48 | 36.41% |
| TSLA251219P00300000 | 2024-05-03 9:59AM EDT | 2025-12-19 | 123.83 | 123.60 | 126.45 | +4.93 | +4.15% | 1 | 1,772 | 36.62% |
| TSLA260116P00300000 | 2024-05-03 10:04AM EDT | 2026-01-16 | 124.96 | 124.20 | 127.05 | -2.74 | -2.15% | 6 | 534 | 36.68% |
| TSLA260618P00300000 | 2024-05-03 3:59PM EDT | 2026-06-18 | 128.90 | 128.30 | 129.50 | -0.40 | -0.31% | 6 | 543 | 35.97% |
| TSLA261218P00300000 | 2024-05-03 3:38PM EDT | 2026-12-18 | 132.00 | 130.80 | 132.90 | +3.25 | +2.52% | 23 | 245 | 35.92% |
© 2024 Yahoo. Todos los derechos reservados.