Mercados españoles abiertos en 7 hrs 57 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.274,05 -131,61 (-0,34%) Dólar/Euro
1,0719 +0,0001 (+0,01%) Petróleo Brent
83,45 +0,01 (+0,01%) Bitcoin EUR
53.901,76 -2.545,42 (-4,51%)
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:340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00340000 | 2024-04-29 12:59PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 643 | 209.38% |
| TSLA240510C00340000 | 2024-05-01 11:49AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 302 | 115.63% |
| TSLA240517C00340000 | 2024-05-01 2:20PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.04 | -0.03 | -50.00% | 1 | 2,147 | 98.44% |
| TSLA240524C00340000 | 2024-05-01 1:26PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.07 | -0.02 | -22.22% | 126 | 235 | 87.11% |
| TSLA240531C00340000 | 2024-05-01 3:43PM EDT | 2024-05-31 | 0.08 | 0.07 | 0.13 | -0.07 | -46.67% | 5 | 542 | 85.16% |
| TSLA240621C00340000 | 2024-05-01 2:27PM EDT | 2024-06-21 | 0.19 | 0.17 | 0.21 | -0.06 | -24.00% | 50 | 2,711 | 70.80% |
| TSLA240719C00340000 | 2024-05-01 3:28PM EDT | 2024-07-19 | 0.50 | 0.38 | 0.53 | -0.08 | -13.79% | 17 | 328 | 64.18% |
| TSLA240816C00340000 | 2024-05-01 1:04PM EDT | 2024-08-16 | 0.94 | 0.77 | 1.13 | -0.28 | -22.95% | 37 | 179 | 62.04% |
| TSLA240920C00340000 | 2024-05-01 3:58PM EDT | 2024-09-20 | 1.47 | 1.41 | 1.63 | -0.33 | -18.33% | 40 | 1,274 | 58.69% |
| TSLA241018C00340000 | 2024-05-01 10:12AM EDT | 2024-10-18 | 2.04 | 1.98 | 2.25 | -0.45 | -18.07% | 1 | 1,598 | 57.31% |
| TSLA241115C00340000 | 2024-05-01 9:56AM EDT | 2024-11-15 | 3.25 | 2.82 | 2.95 | -0.15 | -4.41% | 2 | 62 | 56.81% |
| TSLA241220C00340000 | 2024-05-01 3:20PM EDT | 2024-12-20 | 4.08 | 3.55 | 3.75 | -0.37 | -8.31% | 39 | 375 | 55.33% |
| TSLA250117C00340000 | 2024-05-01 3:14PM EDT | 2025-01-17 | 5.00 | 4.35 | 4.60 | -0.06 | -1.19% | 16 | 3,902 | 54.99% |
| TSLA250321C00340000 | 2024-04-29 3:09PM EDT | 2025-03-21 | 10.11 | 6.45 | 6.70 | 0.00 | - | 24 | 103 | 54.75% |
| TSLA250620C00340000 | 2024-05-01 12:38PM EDT | 2025-06-20 | 10.50 | 9.75 | 10.10 | -1.00 | -8.70% | 1 | 3,268 | 54.83% |
| TSLA250919C00340000 | 2024-05-01 2:55PM EDT | 2025-09-19 | 15.06 | 13.35 | 13.95 | -1.69 | -10.09% | 6 | 195 | 55.37% |
| TSLA251219C00340000 | 2024-05-01 2:03PM EDT | 2025-12-19 | 17.80 | 17.25 | 17.65 | -2.80 | -13.59% | 3 | 923 | 55.90% |
| TSLA260116C00340000 | 2024-05-01 2:54PM EDT | 2026-01-16 | 20.40 | 18.25 | 18.80 | +0.30 | +1.49% | 1 | 1,783 | 55.94% |
| TSLA260618C00340000 | 2024-05-01 3:20PM EDT | 2026-06-18 | 25.30 | 24.85 | 25.30 | -1.75 | -6.47% | 31 | 3,544 | 56.98% |
| TSLA261218C00340000 | 2024-05-01 2:41PM EDT | 2026-12-18 | 34.15 | 31.70 | 32.75 | -0.10 | -0.29% | 27 | 489 | 57.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00340000 | 2024-01-30 11:01AM EDT | 2024-05-17 | 147.08 | 139.00 | 139.70 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00340000 | 2024-03-04 4:54PM EDT | 2024-06-21 | 151.25 | 171.05 | 172.15 | 0.00 | - | 2 | 0 | 163.31% |
| TSLA240719P00340000 | 2024-01-12 3:38PM EDT | 2024-07-19 | 123.07 | 145.65 | 147.30 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00340000 | 2024-02-09 10:42AM EDT | 2024-09-20 | 147.06 | 163.90 | 165.40 | 0.00 | - | 15 | 0 | 75.18% |
| TSLA241018P00340000 | 2024-02-12 12:03PM EDT | 2024-10-18 | 149.01 | 167.05 | 169.10 | 0.00 | - | 3 | 0 | 80.19% |
| TSLA241115P00340000 | 2024-04-29 9:33AM EDT | 2024-11-15 | 153.50 | 159.30 | 160.55 | 0.00 | - | 5 | 5 | 41.94% |
| TSLA241220P00340000 | 2024-02-29 12:39PM EDT | 2024-12-20 | 141.20 | 162.10 | 165.90 | 0.00 | - | 21 | 0 | 56.62% |
| TSLA250117P00340000 | 2024-04-29 11:46AM EDT | 2025-01-17 | 147.75 | 159.30 | 161.90 | 0.00 | - | 1 | 6 | 45.37% |
| TSLA250321P00340000 | 2024-03-28 9:51AM EDT | 2025-03-21 | 162.90 | 169.60 | 173.85 | 0.00 | - | 8 | 0 | 65.61% |
| TSLA250620P00340000 | 2024-04-04 11:59AM EDT | 2025-06-20 | 164.86 | 159.65 | 161.50 | 0.00 | - | 1 | 0 | 34.45% |
| TSLA250919P00340000 | 2024-01-29 11:16AM EDT | 2025-09-19 | 155.60 | 140.90 | 142.00 | 0.00 | - | 15 | 263 | 0.00% |
| TSLA251219P00340000 | 2024-04-29 12:20PM EDT | 2025-12-19 | 150.44 | 161.20 | 164.15 | 0.00 | - | 7 | 1,174 | 35.81% |
| TSLA260116P00340000 | 2024-04-17 9:41AM EDT | 2026-01-16 | 184.52 | 160.00 | 164.55 | 0.00 | - | 1 | 135 | 35.82% |
| TSLA260618P00340000 | 2024-04-22 10:51AM EDT | 2026-06-18 | 199.54 | 162.40 | 166.10 | 0.00 | - | 1 | 24 | 34.72% |
© 2024 Yahoo. Todos los derechos reservados.