Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.407,66 +1.280,24 (+2,13%)
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:450.00
Opciones de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00450000 | 2024-05-13 10:59AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,522 | 512.50% |
| TSLA240621C00450000 | 2024-05-17 12:38PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 4,747 | 94.53% |
| TSLA240719C00450000 | 2024-05-17 10:38AM EDT | 2024-07-19 | 0.08 | 0.00 | 0.38 | +0.02 | +33.33% | 4 | 3,484 | 87.99% |
| TSLA240816C00450000 | 2024-05-14 11:56AM EDT | 2024-08-16 | 0.20 | 0.06 | 0.48 | 0.00 | - | 7 | 342 | 76.47% |
| TSLA240920C00450000 | 2024-05-15 3:25PM EDT | 2024-09-20 | 0.29 | 0.01 | 0.62 | 0.00 | - | 5 | 1,869 | 66.31% |
| TSLA241220C00450000 | 2024-05-17 9:48AM EDT | 2024-12-20 | 0.89 | 0.67 | 1.33 | -0.21 | -19.09% | 5 | 507 | 59.38% |
| TSLA250117C00450000 | 2024-05-17 3:43PM EDT | 2025-01-17 | 1.28 | 0.95 | 1.64 | +0.08 | +6.67% | 6 | 5,952 | 58.24% |
| TSLA250620C00450000 | 2024-05-16 3:57PM EDT | 2025-06-20 | 3.40 | 3.65 | 3.85 | -0.07 | -2.02% | 4 | 2,909 | 55.70% |
| TSLA250919C00450000 | 2024-05-17 11:34AM EDT | 2025-09-19 | 5.75 | 4.55 | 5.90 | +0.10 | +1.77% | 1 | 423 | 54.12% |
| TSLA251219C00450000 | 2024-05-17 1:00PM EDT | 2025-12-19 | 8.30 | 8.00 | 8.45 | +0.55 | +7.10% | 6 | 1,513 | 55.64% |
| TSLA260116C00450000 | 2024-05-17 9:30AM EDT | 2026-01-16 | 8.55 | 8.80 | 9.30 | +0.02 | +0.23% | 1 | 2,238 | 55.77% |
| TSLA260618C00450000 | 2024-05-17 1:01PM EDT | 2026-06-18 | 13.96 | 13.15 | 15.05 | +0.86 | +6.56% | 4 | 1,875 | 56.79% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00450000 | 2023-12-14 12:53PM EDT | 2024-06-21 | 198.20 | 230.30 | 231.90 | 0.00 | - | 40 | 0 | 0.00% |
| TSLA240920P00450000 | 2024-05-17 3:28PM EDT | 2024-09-20 | 272.85 | 271.75 | 273.35 | -2.25 | -0.82% | 1 | 1 | 51.56% |
| TSLA241220P00450000 | 2024-02-05 1:17PM EDT | 2024-12-20 | 270.43 | 272.15 | 273.75 | 0.00 | - | - | 0 | 52.76% |
| TSLA250117P00450000 | 2024-05-17 3:27PM EDT | 2025-01-17 | 272.69 | 270.50 | 274.75 | -2.96 | -1.07% | 1 | 1 | 64.10% |
| TSLA250620P00450000 | 2024-02-07 4:02PM EDT | 2025-06-20 | 260.15 | 272.30 | 276.85 | 0.00 | - | 2 | 0 | 57.55% |
| TSLA250919P00450000 | 2024-01-31 10:35AM EDT | 2025-09-19 | 261.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA251219P00450000 | 2024-04-29 11:55AM EDT | 2025-12-19 | 255.35 | 269.50 | 275.60 | 0.00 | - | 20 | 0 | 44.48% |
| TSLA260116P00450000 | 2024-04-19 11:18AM EDT | 2026-01-16 | 300.19 | 269.65 | 275.55 | 0.00 | - | 1 | 0 | 43.31% |
| TSLA260618P00450000 | 2024-03-22 10:05AM EDT | 2026-06-18 | 280.70 | 301.25 | 304.75 | 0.00 | - | 1 | 0 | 75.14% |
© 2024 Yahoo. Todos los derechos reservados.