Mercados españoles cerrados en 53 mins
IBEX 35
10.875,80 +21,40 (+0,20%) Euro Stoxx 50
4.899,61 -21,61 (-0,44%) Dólar/Euro
1,0692 -0,0026 (-0,25%) Petróleo Brent
83,61 +0,17 (+0,20%) Oro
2.305,20 -5,80 (-0,25%) Bitcoin EUR
55.057,76 +1.305,10 (+2,43%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:37AM EDT. Mercado abierto.
Precio de ejercicio:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00310000 | 2024-05-01 10:31AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,020 | 225.00% |
| TSLA240510C00310000 | 2024-05-01 3:04PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | 0.00 | - | 51 | 963 | 112.50% |
| TSLA240517C00310000 | 2024-05-02 10:07AM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 1 | 1,490 | 94.53% |
| TSLA240524C00310000 | 2024-05-02 9:40AM EDT | 2024-05-24 | 0.07 | 0.06 | 0.07 | -0.09 | -56.25% | 100 | 196 | 83.98% |
| TSLA240531C00310000 | 2024-04-29 12:52PM EDT | 2024-05-31 | 0.59 | 0.08 | 0.13 | 0.00 | - | 205 | 90 | 77.34% |
| TSLA240621C00310000 | 2024-05-01 3:35PM EDT | 2024-06-21 | 0.28 | 0.20 | 0.24 | 0.00 | - | 147 | 3,633 | 65.04% |
| TSLA240719C00310000 | 2024-05-02 9:37AM EDT | 2024-07-19 | 0.74 | 0.56 | 0.59 | +0.05 | +7.25% | 20 | 586 | 60.01% |
| TSLA240816C00310000 | 2024-05-02 10:07AM EDT | 2024-08-16 | 1.34 | 1.25 | 1.29 | -0.26 | -16.25% | 2 | 694 | 59.19% |
| TSLA240920C00310000 | 2024-05-02 9:47AM EDT | 2024-09-20 | 2.22 | 1.91 | 1.98 | -0.12 | -5.13% | 17 | 1,298 | 55.98% |
| TSLA241018C00310000 | 2024-05-02 9:54AM EDT | 2024-10-18 | 3.01 | 2.68 | 2.75 | -0.89 | -22.82% | 1 | 112 | 55.10% |
| TSLA241115C00310000 | 2024-05-01 10:09AM EDT | 2024-11-15 | 4.31 | 3.75 | 3.90 | 0.00 | - | 9 | 369 | 55.50% |
| TSLA241220C00310000 | 2024-05-02 10:21AM EDT | 2024-12-20 | 4.83 | 4.75 | 4.85 | -0.82 | -14.09% | 14 | 972 | 54.32% |
| TSLA250117C00310000 | 2024-05-02 10:16AM EDT | 2025-01-17 | 5.90 | 5.75 | 5.95 | -0.50 | -7.81% | 4 | 5,180 | 54.26% |
| TSLA250321C00310000 | 2024-05-01 3:00PM EDT | 2025-03-21 | 9.95 | 8.25 | 8.45 | 0.00 | - | 133 | 601 | 54.30% |
| TSLA250620C00310000 | 2024-05-02 9:58AM EDT | 2025-06-20 | 12.55 | 12.00 | 12.25 | -0.60 | -4.56% | 40 | 2,225 | 54.54% |
| TSLA250919C00310000 | 2024-05-02 10:02AM EDT | 2025-09-19 | 16.47 | 15.80 | 16.35 | -1.23 | -6.95% | 2 | 342 | 55.03% |
| TSLA251219C00310000 | 2024-05-02 10:16AM EDT | 2025-12-19 | 20.70 | 20.00 | 20.35 | -1.50 | -6.76% | 17 | 1,864 | 55.71% |
| TSLA260116C00310000 | 2024-05-02 10:11AM EDT | 2026-01-16 | 21.60 | 21.20 | 21.55 | -1.55 | -6.70% | 1 | 876 | 55.85% |
| TSLA260618C00310000 | 2024-05-02 10:11AM EDT | 2026-06-18 | 28.35 | 28.10 | 28.50 | -4.23 | -12.98% | 1 | 1,932 | 57.09% |
| TSLA261218C00310000 | 2024-05-02 9:40AM EDT | 2026-12-18 | 36.10 | 35.05 | 35.70 | -1.50 | -3.99% | 2 | 394 | 57.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00310000 | 2024-04-22 9:36AM EDT | 2024-05-10 | 169.35 | 132.85 | 134.15 | 0.00 | - | 1 | 0 | 213.87% |
| TSLA240517P00310000 | 2024-05-01 3:50PM EDT | 2024-05-17 | 128.30 | 132.65 | 133.85 | 0.00 | - | 3 | 0 | 155.13% |
| TSLA240621P00310000 | 2024-04-10 3:58PM EDT | 2024-06-21 | 138.13 | 132.65 | 133.80 | 0.00 | - | 1 | 0 | 86.62% |
| TSLA240719P00310000 | 2024-04-08 10:45AM EDT | 2024-07-19 | 137.27 | 133.15 | 134.35 | 0.00 | - | - | 0 | 74.41% |
| TSLA240816P00310000 | 2024-02-15 11:05AM EDT | 2024-08-16 | 116.29 | 145.65 | 147.10 | 0.00 | - | 5 | 0 | 114.89% |
| TSLA240920P00310000 | 2024-04-29 10:18AM EDT | 2024-09-20 | 122.38 | 132.95 | 134.05 | 0.00 | - | 12 | 0 | 53.92% |
| TSLA241018P00310000 | 2024-04-09 12:21PM EDT | 2024-10-18 | 134.40 | 133.10 | 134.15 | 0.00 | - | 4 | 0 | 50.04% |
| TSLA241115P00310000 | 2024-04-17 11:53AM EDT | 2024-11-15 | 153.74 | 133.00 | 134.15 | 0.00 | - | 1 | 0 | 49.06% |
| TSLA241220P00310000 | 2024-04-26 12:08PM EDT | 2024-12-20 | 139.49 | 133.30 | 134.35 | 0.00 | - | 1 | 1 | 46.09% |
| TSLA250117P00310000 | 2024-04-30 11:53AM EDT | 2025-01-17 | 127.50 | 133.45 | 134.35 | 0.00 | - | 3 | 515 | 43.56% |
| TSLA250321P00310000 | 2024-04-17 9:37AM EDT | 2025-03-21 | 153.66 | 133.70 | 134.75 | 0.00 | - | 1 | 0 | 40.49% |
| TSLA250620P00310000 | 2024-04-23 10:23AM EDT | 2025-06-20 | 165.25 | 135.05 | 136.05 | 0.00 | - | 5 | 228 | 39.26% |
| TSLA250919P00310000 | 2024-04-23 10:59AM EDT | 2025-09-19 | 165.39 | 135.90 | 137.40 | 0.00 | - | 3 | 122 | 38.39% |
| TSLA251219P00310000 | 2024-04-29 9:39AM EDT | 2025-12-19 | 129.00 | 137.20 | 138.75 | 0.00 | - | 1 | 1,043 | 37.69% |
| TSLA260116P00310000 | 2024-04-29 12:06PM EDT | 2026-01-16 | 127.30 | 137.80 | 139.45 | 0.00 | - | 1 | 129 | 37.96% |
| TSLA260618P00310000 | 2024-04-29 9:42AM EDT | 2026-06-18 | 135.05 | 139.45 | 141.55 | 0.00 | - | 36 | 118 | 36.86% |
| TSLA261218P00310000 | 2024-04-22 2:17PM EDT | 2026-12-18 | 168.55 | 141.70 | 144.60 | 0.00 | - | 10 | 11 | 36.55% |
© 2024 Yahoo. Todos los derechos reservados.