Mercados españoles cerrados en 3 hrs 29 min
IBEX 35
11.127,30 +77,20 (+0,70%) Euro Stoxx 50
5.092,73 +38,32 (+0,76%) Dólar/Euro
1,0783 -0,0001 (-0,01%) Petróleo Brent
84,31 +0,43 (+0,51%) Oro
2.379,90 +39,60 (+1,69%) Bitcoin EUR
58.712,75 +2.067,64 (+3,65%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Precio de ejercicio:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00140000 | 2024-05-09 3:56PM EDT | 2024-05-10 | 31.97 | 0.00 | 0.00 | 0.00 | - | 151 | 269 | 0.00% |
| TSLA240517C00140000 | 2024-05-09 3:57PM EDT | 2024-05-17 | 32.32 | 0.00 | 0.00 | 0.00 | - | 154 | 6,170 | 0.00% |
| TSLA240524C00140000 | 2024-05-09 3:13PM EDT | 2024-05-24 | 32.21 | 0.00 | 0.00 | 0.00 | - | 4 | 343 | 0.00% |
| TSLA240531C00140000 | 2024-05-08 12:07PM EDT | 2024-05-31 | 35.58 | 0.00 | 0.00 | 0.00 | - | 8 | 408 | 0.00% |
| TSLA240607C00140000 | 2024-05-08 12:07PM EDT | 2024-06-07 | 35.98 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| TSLA240614C00140000 | 2024-05-08 11:58AM EDT | 2024-06-14 | 36.68 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| TSLA240621C00140000 | 2024-05-09 2:28PM EDT | 2024-06-21 | 34.50 | 0.00 | 0.00 | 0.00 | - | 6 | 6,087 | 0.00% |
| TSLA240628C00140000 | 2024-05-09 11:29AM EDT | 2024-06-28 | 36.58 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| TSLA240719C00140000 | 2024-05-09 3:50PM EDT | 2024-07-19 | 36.06 | 0.00 | 0.00 | 0.00 | - | 9 | 992 | 0.00% |
| TSLA240816C00140000 | 2024-05-07 3:52PM EDT | 2024-08-16 | 38.74 | 0.00 | 0.00 | 0.00 | - | 4 | 409 | 0.00% |
| TSLA240920C00140000 | 2024-05-09 2:30PM EDT | 2024-09-20 | 41.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,492 | 0.00% |
| TSLA241018C00140000 | 2024-05-08 3:05PM EDT | 2024-10-18 | 45.03 | 0.00 | 0.00 | 0.00 | - | 3 | 248 | 0.00% |
| TSLA241115C00140000 | 2024-05-08 11:21AM EDT | 2024-11-15 | 47.35 | 0.00 | 0.00 | 0.00 | - | 2 | 607 | 0.00% |
| TSLA241220C00140000 | 2024-05-09 9:49AM EDT | 2024-12-20 | 48.63 | 0.00 | 0.00 | 0.00 | - | 1 | 198 | 0.00% |
| TSLA250117C00140000 | 2024-05-09 3:56PM EDT | 2025-01-17 | 48.50 | 0.00 | 0.00 | 0.00 | - | 4 | 13,790 | 0.00% |
| TSLA250321C00140000 | 2024-05-09 2:20PM EDT | 2025-03-21 | 52.30 | 0.00 | 0.00 | 0.00 | - | 5 | 753 | 0.00% |
| TSLA250620C00140000 | 2024-05-09 3:19PM EDT | 2025-06-20 | 56.60 | 0.00 | 0.00 | 0.00 | - | 12 | 1,088 | 0.00% |
| TSLA250919C00140000 | 2024-05-09 1:02PM EDT | 2025-09-19 | 61.80 | 0.00 | 0.00 | 0.00 | - | 2 | 320 | 0.00% |
| TSLA251219C00140000 | 2024-05-08 9:31AM EDT | 2025-12-19 | 64.60 | 0.00 | 0.00 | 0.00 | - | 20 | 2,885 | 0.00% |
| TSLA260116C00140000 | 2024-05-08 9:50AM EDT | 2026-01-16 | 67.45 | 0.00 | 0.00 | 0.00 | - | 2 | 601 | 0.00% |
| TSLA260618C00140000 | 2024-05-09 2:24PM EDT | 2026-06-18 | 72.00 | 0.00 | 0.00 | 0.00 | - | 8 | 965 | 0.00% |
| TSLA261218C00140000 | 2024-05-09 11:20AM EDT | 2026-12-18 | 78.45 | 0.00 | 0.00 | 0.00 | - | 3 | 414 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00140000 | 2024-05-09 3:57PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 680 | 7,429 | 50.00% |
| TSLA240517P00140000 | 2024-05-09 3:55PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 990 | 20,909 | 25.00% |
| TSLA240524P00140000 | 2024-05-09 3:57PM EDT | 2024-05-24 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,153 | 3,496 | 25.00% |
| TSLA240531P00140000 | 2024-05-09 3:57PM EDT | 2024-05-31 | 0.32 | 0.00 | 0.00 | 0.00 | - | 141 | 3,586 | 25.00% |
| TSLA240607P00140000 | 2024-05-09 3:49PM EDT | 2024-06-07 | 0.55 | 0.00 | 0.00 | 0.00 | - | 130 | 741 | 12.50% |
| TSLA240614P00140000 | 2024-05-09 3:59PM EDT | 2024-06-14 | 0.90 | 0.00 | 0.00 | 0.00 | - | 156 | 324 | 12.50% |
| TSLA240621P00140000 | 2024-05-09 3:57PM EDT | 2024-06-21 | 1.11 | 0.00 | 0.00 | 0.00 | - | 2,086 | 32,418 | 12.50% |
| TSLA240628P00140000 | 2024-05-09 3:58PM EDT | 2024-06-28 | 1.40 | 0.00 | 0.00 | 0.00 | - | 57 | 55 | 12.50% |
| TSLA240719P00140000 | 2024-05-09 3:57PM EDT | 2024-07-19 | 2.64 | 0.00 | 0.00 | 0.00 | - | 953 | 11,854 | 12.50% |
| TSLA240816P00140000 | 2024-05-09 3:58PM EDT | 2024-08-16 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1,861 | 14,519 | 6.25% |
| TSLA240920P00140000 | 2024-05-09 3:05PM EDT | 2024-09-20 | 6.06 | 0.00 | 0.00 | 0.00 | - | 80 | 10,017 | 6.25% |
| TSLA241018P00140000 | 2024-05-09 3:54PM EDT | 2024-10-18 | 7.45 | 0.00 | 0.00 | 0.00 | - | 372 | 7,646 | 6.25% |
| TSLA241115P00140000 | 2024-05-09 3:32PM EDT | 2024-11-15 | 9.20 | 0.00 | 0.00 | 0.00 | - | 749 | 7,615 | 6.25% |
| TSLA241220P00140000 | 2024-05-09 1:18PM EDT | 2024-12-20 | 10.15 | 0.00 | 0.00 | 0.00 | - | 46 | 3,483 | 6.25% |
| TSLA250117P00140000 | 2024-05-09 3:59PM EDT | 2025-01-17 | 11.20 | 0.00 | 0.00 | 0.00 | - | 350 | 27,095 | 6.25% |
| TSLA250321P00140000 | 2024-05-09 11:40AM EDT | 2025-03-21 | 13.65 | 0.00 | 0.00 | 0.00 | - | 406 | 5,154 | 6.25% |
| TSLA250620P00140000 | 2024-05-09 2:21PM EDT | 2025-06-20 | 16.40 | 0.00 | 0.00 | 0.00 | - | 772 | 4,372 | 3.13% |
| TSLA250919P00140000 | 2024-05-08 11:38AM EDT | 2025-09-19 | 18.74 | 0.00 | 0.00 | 0.00 | - | 1 | 777 | 3.13% |
| TSLA251219P00140000 | 2024-05-08 3:14PM EDT | 2025-12-19 | 21.25 | 0.00 | 0.00 | 0.00 | - | 23 | 2,462 | 3.13% |
| TSLA260116P00140000 | 2024-05-09 11:55AM EDT | 2026-01-16 | 22.07 | 0.00 | 0.00 | 0.00 | - | 1 | 3,752 | 3.13% |
| TSLA260618P00140000 | 2024-05-09 2:41PM EDT | 2026-06-18 | 25.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3,158 | 3.13% |
| TSLA261218P00140000 | 2024-05-09 9:55AM EDT | 2026-12-18 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,161 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.