Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0722 +0,0049 (+0,46%) Petróleo Brent
83,52 -2,81 (-3,25%) Oro
2.330,20 +27,30 (+1,19%) Bitcoin EUR
53.850,82 -2.259,00 (-4,03%)
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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00185000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 1.25 | 1.20 | 1.25 | -2.05 | -62.12% | 113,378 | 16,285 | 47.56% |
| TSLA240510C00185000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 3.61 | 3.50 | 3.55 | -2.14 | -37.22% | 15,859 | 4,873 | 47.39% |
| TSLA240517C00185000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 5.35 | 5.20 | 5.35 | -2.05 | -27.70% | 5,509 | 19,229 | 48.35% |
| TSLA240524C00185000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 6.90 | 6.55 | 6.80 | -2.30 | -25.00% | 1,382 | 1,554 | 48.71% |
| TSLA240531C00185000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 7.89 | 7.55 | 7.80 | -2.06 | -20.70% | 1,501 | 1,387 | 47.68% |
| TSLA240607C00185000 | 2024-05-01 3:59PM EDT | 2024-06-07 | 8.94 | 8.70 | 9.00 | -2.21 | -19.82% | 284 | 245 | 48.28% |
| TSLA240621C00185000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 10.90 | 10.75 | 10.95 | -2.35 | -17.74% | 1,896 | 7,175 | 48.49% |
| TSLA240719C00185000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 15.00 | 14.80 | 15.00 | -2.35 | -13.54% | 801 | 5,135 | 50.84% |
| TSLA240816C00185000 | 2024-05-01 3:47PM EDT | 2024-08-16 | 20.35 | 18.95 | 19.15 | -1.15 | -5.35% | 2,883 | 47,178 | 54.39% |
| TSLA240920C00185000 | 2024-05-01 3:44PM EDT | 2024-09-20 | 22.25 | 21.90 | 22.20 | -2.25 | -9.18% | 443 | 3,269 | 53.96% |
| TSLA241018C00185000 | 2024-05-01 3:48PM EDT | 2024-10-18 | 25.60 | 24.35 | 24.80 | -1.80 | -6.57% | 185 | 1,491 | 54.50% |
| TSLA241115C00185000 | 2024-05-01 12:38PM EDT | 2024-11-15 | 28.74 | 27.20 | 27.95 | -1.26 | -4.20% | 16 | 510 | 56.23% |
| TSLA241220C00185000 | 2024-05-01 3:06PM EDT | 2024-12-20 | 30.70 | 29.60 | 30.10 | -2.35 | -7.11% | 89 | 1,281 | 55.85% |
| TSLA250117C00185000 | 2024-05-01 3:34PM EDT | 2025-01-17 | 32.85 | 30.75 | 32.00 | -1.50 | -4.37% | 244 | 8,249 | 55.33% |
| TSLA250321C00185000 | 2024-05-01 3:57PM EDT | 2025-03-21 | 36.55 | 34.90 | 36.55 | -3.13 | -7.89% | 11 | 7,873 | 56.22% |
| TSLA250620C00185000 | 2024-05-01 3:23PM EDT | 2025-06-20 | 44.20 | 41.10 | 41.90 | -0.05 | -0.11% | 57 | 2,158 | 57.44% |
| TSLA250919C00185000 | 2024-05-01 1:24PM EDT | 2025-09-19 | 47.55 | 46.20 | 47.30 | -3.66 | -7.15% | 4 | 244 | 58.49% |
| TSLA251219C00185000 | 2024-05-01 2:15PM EDT | 2025-12-19 | 52.27 | 51.10 | 52.00 | -2.16 | -3.97% | 29 | 640 | 59.36% |
| TSLA260116C00185000 | 2024-05-01 3:06PM EDT | 2026-01-16 | 55.90 | 52.35 | 53.30 | -1.28 | -2.24% | 29 | 905 | 59.45% |
| TSLA260618C00185000 | 2024-05-01 3:22PM EDT | 2026-06-18 | 62.50 | 59.30 | 60.00 | -0.95 | -1.50% | 24 | 2,218 | 60.29% |
| TSLA261218C00185000 | 2024-05-01 3:52PM EDT | 2026-12-18 | 67.65 | 66.35 | 67.70 | -2.30 | -3.29% | 79 | 216 | 61.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00185000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 6.06 | 5.95 | 6.20 | +1.22 | +25.21% | 17,932 | 12,760 | 46.44% |
| TSLA240510P00185000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 8.00 | 8.05 | 8.30 | +1.00 | +14.29% | 4,317 | 3,398 | 45.09% |
| TSLA240517P00185000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 9.50 | 9.65 | 9.85 | +0.90 | +10.47% | 4,636 | 15,207 | 44.98% |
| TSLA240524P00185000 | 2024-05-01 3:57PM EDT | 2024-05-24 | 10.50 | 10.80 | 11.10 | +0.90 | +9.37% | 816 | 897 | 44.80% |
| TSLA240531P00185000 | 2024-05-01 3:57PM EDT | 2024-05-31 | 11.75 | 11.65 | 11.95 | +1.20 | +11.37% | 651 | 990 | 43.53% |
| TSLA240607P00185000 | 2024-05-01 3:54PM EDT | 2024-06-07 | 12.40 | 12.60 | 13.00 | +0.85 | +7.36% | 874 | 1,451 | 43.90% |
| TSLA240621P00185000 | 2024-05-01 3:58PM EDT | 2024-06-21 | 14.09 | 14.35 | 14.50 | +0.91 | +6.90% | 900 | 8,254 | 43.09% |
| TSLA240719P00185000 | 2024-05-01 3:58PM EDT | 2024-07-19 | 17.40 | 17.60 | 17.80 | +0.90 | +5.45% | 268 | 11,226 | 44.58% |
| TSLA240816P00185000 | 2024-05-01 3:54PM EDT | 2024-08-16 | 20.75 | 20.90 | 21.15 | +0.90 | +4.53% | 394 | 3,494 | 46.95% |
| TSLA240920P00185000 | 2024-05-01 3:20PM EDT | 2024-09-20 | 21.30 | 23.00 | 23.30 | -0.80 | -3.62% | 161 | 5,338 | 45.59% |
| TSLA241018P00185000 | 2024-05-01 3:18PM EDT | 2024-10-18 | 22.87 | 24.80 | 25.20 | -1.23 | -5.10% | 17 | 833 | 45.56% |
| TSLA241115P00185000 | 2024-05-01 3:45PM EDT | 2024-11-15 | 26.35 | 27.00 | 27.45 | +0.20 | +0.76% | 134 | 920 | 46.49% |
| TSLA241220P00185000 | 2024-05-01 1:09PM EDT | 2024-12-20 | 28.33 | 28.50 | 28.90 | +0.64 | +2.31% | 9 | 2,574 | 45.41% |
| TSLA250117P00185000 | 2024-05-01 3:41PM EDT | 2025-01-17 | 28.81 | 29.65 | 30.00 | +0.01 | +0.03% | 37 | 11,173 | 44.74% |
| TSLA250321P00185000 | 2024-05-01 1:04PM EDT | 2025-03-21 | 32.41 | 32.40 | 32.80 | +1.07 | +3.41% | 3 | 1,373 | 44.34% |
| TSLA250620P00185000 | 2024-05-01 10:46AM EDT | 2025-06-20 | 35.05 | 35.90 | 36.30 | -0.25 | -0.71% | 7 | 2,476 | 43.82% |
| TSLA250919P00185000 | 2024-05-01 12:09PM EDT | 2025-09-19 | 39.06 | 38.80 | 39.55 | +0.59 | +1.53% | 25 | 1,055 | 43.61% |
| TSLA251219P00185000 | 2024-05-01 3:13PM EDT | 2025-12-19 | 40.50 | 41.80 | 42.40 | -0.90 | -2.17% | 25 | 848 | 43.33% |
| TSLA260116P00185000 | 2024-05-01 3:01PM EDT | 2026-01-16 | 41.00 | 42.50 | 43.10 | -0.78 | -1.87% | 35 | 1,567 | 43.11% |
| TSLA260618P00185000 | 2024-05-01 3:23PM EDT | 2026-06-18 | 45.30 | 46.35 | 47.10 | -0.30 | -0.66% | 5 | 1,864 | 42.59% |
| TSLA261218P00185000 | 2024-05-01 12:23PM EDT | 2026-12-18 | 50.95 | 50.10 | 51.25 | +0.84 | +1.68% | 1 | 1,062 | 42.04% |
© 2024 Yahoo. Todos los derechos reservados.