Mercados españoles cerrados
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.073,98 -128,42 (-0,34%) Dólar/Euro
1,0785 +0,0034 (+0,31%) Petróleo Brent
84,18 +0,60 (+0,72%) Bitcoin EUR
58.020,79 +927,98 (+1,63%)
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:430.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00430000 | 2024-05-03 9:56AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 578 | 168.75% |
| TSLA240621C00430000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 0.07 | 0.01 | 0.03 | 0.00 | - | 5 | 1,431 | 84.38% |
| TSLA240719C00430000 | 2024-05-07 2:47PM EDT | 2024-07-19 | 0.10 | 0.07 | 0.09 | 0.00 | - | 31 | 198 | 75.00% |
| TSLA240816C00430000 | 2024-05-06 10:50AM EDT | 2024-08-16 | 0.37 | 0.12 | 0.22 | 0.00 | - | 1 | 1,244 | 68.85% |
| TSLA240920C00430000 | 2024-05-09 11:11AM EDT | 2024-09-20 | 0.32 | 0.28 | 0.31 | -0.05 | -13.51% | 200 | 1,694 | 63.23% |
| TSLA241115C00430000 | 2024-05-09 3:25PM EDT | 2024-11-15 | 0.69 | 0.66 | 0.72 | -0.11 | -13.75% | 9 | 337 | 59.55% |
| TSLA241220C00430000 | 2024-05-09 3:06PM EDT | 2024-12-20 | 0.97 | 0.92 | 0.99 | -0.13 | -11.82% | 10 | 344 | 57.50% |
| TSLA250117C00430000 | 2024-05-09 3:54PM EDT | 2025-01-17 | 1.23 | 1.20 | 1.29 | -0.18 | -12.77% | 2 | 1,294 | 56.58% |
| TSLA250321C00430000 | 2024-05-09 2:26PM EDT | 2025-03-21 | 2.09 | 1.99 | 2.14 | -0.25 | -10.68% | 31 | 327 | 55.32% |
| TSLA250620C00430000 | 2024-05-08 10:42AM EDT | 2025-06-20 | 4.05 | 3.55 | 3.80 | 0.00 | - | 2 | 255 | 54.69% |
| TSLA250919C00430000 | 2024-05-08 9:31AM EDT | 2025-09-19 | 6.00 | 5.45 | 5.85 | 0.00 | - | 2 | 97 | 54.54% |
| TSLA251219C00430000 | 2024-05-09 11:01AM EDT | 2025-12-19 | 8.35 | 7.80 | 8.35 | -0.42 | -4.79% | 1 | 833 | 54.92% |
| TSLA260116C00430000 | 2024-05-02 10:58AM EDT | 2026-01-16 | 11.30 | 8.55 | 9.15 | 0.00 | - | 26 | 380 | 55.02% |
| TSLA260618C00430000 | 2024-05-09 2:29PM EDT | 2026-06-18 | 13.74 | 12.50 | 14.85 | -0.71 | -4.91% | 2 | 571 | 56.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00430000 | 2023-10-05 2:02PM EDT | 2024-05-17 | 169.65 | 206.90 | 213.05 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00430000 | 2023-12-07 12:36PM EDT | 2024-06-21 | 187.42 | 190.30 | 194.65 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00430000 | 2023-12-29 2:44PM EDT | 2024-09-20 | 179.80 | 237.55 | 240.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241220P00430000 | 2024-01-12 11:51AM EDT | 2024-12-20 | 208.80 | 235.35 | 237.35 | 0.00 | - | - | 0 | 0.00% |
| TSLA250117P00430000 | 2024-05-08 3:58PM EDT | 2025-01-17 | 255.35 | 255.85 | 259.90 | 0.00 | - | 1 | 0 | 60.86% |
| TSLA250321P00430000 | 2024-03-22 1:23PM EDT | 2025-03-21 | 259.65 | 281.55 | 284.35 | 0.00 | - | 10 | 0 | 108.01% |
| TSLA250620P00430000 | 2024-01-08 11:21AM EDT | 2025-06-20 | 193.25 | 243.25 | 244.95 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00430000 | 2024-04-29 11:57AM EDT | 2025-09-19 | 235.15 | 255.60 | 262.05 | 0.00 | - | 2 | 0 | 50.59% |
| TSLA251219P00430000 | 2024-02-22 2:32PM EDT | 2025-12-19 | 232.40 | 258.00 | 260.15 | 0.00 | - | 1 | 0 | 40.99% |
| TSLA260116P00430000 | 2024-01-31 10:30AM EDT | 2026-01-16 | 243.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618P00430000 | 2024-01-25 4:51PM EDT | 2026-06-18 | 247.35 | 236.80 | 238.70 | 0.00 | - | 187 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.