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
59.184,14 +1.701,34 (+2,96%)
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:350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00350000 | 2024-04-30 1:16PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 23 | 133 | 140.63% |
| TSLA240517C00350000 | 2024-05-03 11:44AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 6 | 2,020 | 111.72% |
| TSLA240621C00350000 | 2024-05-03 3:21PM EDT | 2024-06-21 | 0.11 | 0.11 | 0.12 | -0.02 | -15.38% | 250 | 13,374 | 70.70% |
| TSLA240719C00350000 | 2024-05-03 9:58AM EDT | 2024-07-19 | 0.37 | 0.30 | 0.32 | +0.03 | +8.82% | 4 | 2,725 | 63.72% |
| TSLA240816C00350000 | 2024-05-03 12:53PM EDT | 2024-08-16 | 0.71 | 0.70 | 0.74 | -0.07 | -8.97% | 101 | 3,019 | 61.69% |
| TSLA240920C00350000 | 2024-05-03 3:24PM EDT | 2024-09-20 | 1.14 | 1.09 | 1.15 | -0.06 | -5.00% | 6 | 6,022 | 57.52% |
| TSLA241018C00350000 | 2024-05-03 3:11PM EDT | 2024-10-18 | 1.69 | 1.60 | 1.67 | -0.05 | -2.87% | 7 | 1,614 | 56.29% |
| TSLA241115C00350000 | 2024-05-02 10:58AM EDT | 2024-11-15 | 2.52 | 2.39 | 2.49 | 0.00 | - | 12 | 332 | 56.49% |
| TSLA241220C00350000 | 2024-05-03 11:41AM EDT | 2024-12-20 | 3.20 | 3.10 | 3.25 | -0.15 | -4.48% | 15 | 2,070 | 55.14% |
| TSLA250117C00350000 | 2024-05-03 3:57PM EDT | 2025-01-17 | 3.98 | 3.85 | 4.00 | +0.08 | +2.05% | 229 | 14,963 | 54.72% |
| TSLA250321C00350000 | 2024-05-03 2:37PM EDT | 2025-03-21 | 6.05 | 5.85 | 6.05 | +0.20 | +3.42% | 2 | 586 | 54.60% |
| TSLA250620C00350000 | 2024-05-03 3:52PM EDT | 2025-06-20 | 9.30 | 9.15 | 9.35 | +0.10 | +1.09% | 11 | 6,425 | 54.82% |
| TSLA250919C00350000 | 2024-05-03 1:01PM EDT | 2025-09-19 | 12.62 | 12.55 | 13.15 | -0.23 | -1.79% | 2 | 498 | 55.28% |
| TSLA251219C00350000 | 2024-05-03 1:50PM EDT | 2025-12-19 | 16.69 | 16.45 | 16.85 | +0.19 | +1.15% | 15 | 3,633 | 55.89% |
| TSLA260116C00350000 | 2024-05-03 1:12PM EDT | 2026-01-16 | 17.77 | 17.65 | 18.00 | -0.13 | -0.73% | 25 | 5,849 | 56.07% |
| TSLA260618C00350000 | 2024-05-03 3:25PM EDT | 2026-06-18 | 24.50 | 24.30 | 24.65 | +1.08 | +4.61% | 2 | 5,087 | 57.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00350000 | 2024-04-03 3:49PM EDT | 2024-05-17 | 181.75 | 168.10 | 169.50 | 0.00 | - | 6 | 0 | 167.87% |
| TSLA240621P00350000 | 2024-04-29 10:26AM EDT | 2024-06-21 | 163.39 | 167.80 | 169.60 | 0.00 | - | 4 | 0 | 91.75% |
| TSLA240719P00350000 | 2024-02-16 10:51AM EDT | 2024-07-19 | 150.02 | 185.65 | 187.10 | 0.00 | - | 2 | 0 | 158.62% |
| TSLA240816P00350000 | 2024-03-08 10:35AM EDT | 2024-08-16 | 170.04 | 184.55 | 186.10 | 0.00 | - | 1 | 0 | 132.68% |
| TSLA240920P00350000 | 2024-05-01 3:48PM EDT | 2024-09-20 | 168.05 | 167.65 | 170.00 | 0.00 | - | 9 | 7 | 58.25% |
| TSLA241018P00350000 | 2024-04-11 3:51PM EDT | 2024-10-18 | 174.35 | 167.35 | 170.30 | 0.00 | - | 2 | 0 | 55.41% |
| TSLA241115P00350000 | 2024-04-03 3:15PM EDT | 2024-11-15 | 182.35 | 167.05 | 170.55 | 0.00 | - | 2 | 0 | 52.84% |
| TSLA241220P00350000 | 2024-04-30 10:25AM EDT | 2024-12-20 | 163.05 | 167.25 | 170.35 | 0.00 | - | 5 | 0 | 47.58% |
| TSLA250117P00350000 | 2024-04-29 11:37AM EDT | 2025-01-17 | 159.08 | 167.40 | 170.20 | 0.00 | - | 152 | 1 | 44.10% |
| TSLA250321P00350000 | 2024-03-15 3:56PM EDT | 2025-03-21 | 186.50 | 177.90 | 179.95 | 0.00 | - | 1 | 0 | 63.93% |
| TSLA250620P00350000 | 2024-04-18 2:31PM EDT | 2025-06-20 | 199.50 | 168.05 | 170.10 | 0.00 | - | 6 | 1 | 34.53% |
| TSLA250919P00350000 | 2024-04-04 11:52AM EDT | 2025-09-19 | 175.93 | 166.75 | 172.60 | 0.00 | - | 1 | 0 | 39.01% |
| TSLA251219P00350000 | 2024-04-30 3:12PM EDT | 2025-12-19 | 168.50 | 168.70 | 172.30 | 0.00 | - | 3 | 240 | 35.24% |
| TSLA260116P00350000 | 2024-04-29 11:43AM EDT | 2026-01-16 | 162.15 | 169.00 | 172.60 | 0.00 | - | 7 | 8 | 35.12% |
| TSLA260618P00350000 | 2024-04-29 12:32PM EDT | 2026-06-18 | 162.74 | 170.90 | 174.25 | 0.00 | - | 265 | 226 | 34.46% |
© 2024 Yahoo. Todos los derechos reservados.