Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0716 +0,0043 (+0,41%) Petróleo Brent
83,52 -2,81 (-3,25%) Oro
2.330,20 +27,30 (+1,19%) Bitcoin EUR
53.879,51 -2.336,96 (-4,16%)
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:225.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00225000 | 2024-05-01 3:54PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 2,984 | 9,823 | 94.53% |
| TSLA240510C00225000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 0.12 | 0.11 | 0.20 | -0.14 | -53.85% | 1,770 | 9,211 | 65.33% |
| TSLA240517C00225000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 0.32 | 0.30 | 0.32 | -0.30 | -48.39% | 1,988 | 8,815 | 56.06% |
| TSLA240524C00225000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 0.66 | 0.57 | 0.66 | -0.40 | -37.74% | 1,101 | 2,395 | 53.76% |
| TSLA240531C00225000 | 2024-05-01 3:58PM EDT | 2024-05-31 | 0.97 | 0.88 | 1.02 | -0.47 | -32.64% | 312 | 3,050 | 52.03% |
| TSLA240607C00225000 | 2024-05-01 3:54PM EDT | 2024-06-07 | 1.31 | 1.25 | 1.43 | -0.74 | -36.10% | 112 | 197 | 51.07% |
| TSLA240621C00225000 | 2024-05-01 3:41PM EDT | 2024-06-21 | 2.38 | 2.14 | 2.24 | -0.56 | -19.05% | 648 | 7,397 | 50.26% |
| TSLA240719C00225000 | 2024-05-01 3:56PM EDT | 2024-07-19 | 4.73 | 4.50 | 4.60 | -0.77 | -14.00% | 347 | 2,857 | 51.18% |
| TSLA240816C00225000 | 2024-05-01 3:43PM EDT | 2024-08-16 | 8.00 | 7.45 | 7.60 | -0.75 | -8.57% | 537 | 2,458 | 53.84% |
| TSLA240920C00225000 | 2024-05-01 3:57PM EDT | 2024-09-20 | 10.10 | 9.75 | 9.95 | -1.33 | -11.64% | 96 | 3,690 | 52.84% |
| TSLA241018C00225000 | 2024-05-01 3:02PM EDT | 2024-10-18 | 13.83 | 11.85 | 12.10 | -0.65 | -4.49% | 90 | 1,061 | 53.15% |
| TSLA241115C00225000 | 2024-05-01 3:42PM EDT | 2024-11-15 | 15.30 | 14.50 | 14.75 | -0.90 | -5.56% | 46 | 978 | 54.67% |
| TSLA241220C00225000 | 2024-05-01 3:32PM EDT | 2024-12-20 | 17.88 | 16.50 | 16.80 | -0.92 | -4.89% | 12 | 1,101 | 54.12% |
| TSLA250117C00225000 | 2024-05-01 3:20PM EDT | 2025-01-17 | 20.30 | 18.25 | 18.60 | -0.20 | -0.98% | 154 | 1,137 | 54.18% |
| TSLA250321C00225000 | 2024-05-01 3:16PM EDT | 2025-03-21 | 24.72 | 22.35 | 22.70 | +0.19 | +0.77% | 10 | 945 | 54.84% |
| TSLA250620C00225000 | 2024-05-01 3:33PM EDT | 2025-06-20 | 29.60 | 27.80 | 28.25 | -0.70 | -2.31% | 19 | 1,773 | 55.70% |
| TSLA250919C00225000 | 2024-05-01 9:44AM EDT | 2025-09-19 | 34.95 | 32.60 | 33.65 | -1.27 | -3.51% | 4 | 189 | 56.49% |
| TSLA261218C00225000 | 2024-05-01 11:03AM EDT | 2026-12-18 | 55.44 | 54.05 | 55.20 | -1.76 | -3.08% | 40 | 179 | 59.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00225000 | 2024-05-01 3:35PM EDT | 2024-05-03 | 42.65 | 44.05 | 45.70 | +0.65 | +1.55% | 18 | 4 | 155.76% |
| TSLA240510P00225000 | 2024-05-01 12:48PM EDT | 2024-05-10 | 42.60 | 43.70 | 45.50 | +1.30 | +3.15% | 15 | 18 | 79.59% |
| TSLA240517P00225000 | 2024-04-30 11:32AM EDT | 2024-05-17 | 40.12 | 44.20 | 45.55 | -1.63 | -3.90% | 1 | 51 | 62.21% |
| TSLA240531P00225000 | 2024-04-30 11:56AM EDT | 2024-05-31 | 41.15 | 44.75 | 45.90 | -1.00 | -2.37% | 14 | 14 | 51.27% |
| TSLA240621P00225000 | 2024-05-01 3:52PM EDT | 2024-06-21 | 45.20 | 45.60 | 46.45 | +3.25 | +7.75% | 3 | 1,065 | 44.50% |
| TSLA240719P00225000 | 2024-04-30 1:42PM EDT | 2024-07-19 | 44.20 | 46.90 | 48.00 | 0.00 | - | 5 | 2,180 | 44.31% |
| TSLA240816P00225000 | 2024-05-01 10:04AM EDT | 2024-08-16 | 47.75 | 49.00 | 50.20 | +1.23 | +2.64% | 10 | 688 | 46.30% |
| TSLA240920P00225000 | 2024-05-01 2:56PM EDT | 2024-09-20 | 47.36 | 50.45 | 51.65 | -0.76 | -1.58% | 11 | 2,586 | 44.40% |
| TSLA241018P00225000 | 2024-04-30 1:41PM EDT | 2024-10-18 | 49.35 | 51.80 | 52.65 | 0.00 | - | 1 | 166 | 43.10% |
| TSLA241115P00225000 | 2024-04-30 9:57AM EDT | 2024-11-15 | 51.15 | 53.50 | 54.45 | +2.05 | +4.18% | 3 | 126 | 43.94% |
| TSLA241220P00225000 | 2024-04-29 9:35AM EDT | 2024-12-20 | 51.51 | 54.70 | 55.60 | 0.00 | - | 2 | 35 | 42.79% |
| TSLA250117P00225000 | 2024-05-01 3:58PM EDT | 2025-01-17 | 55.80 | 55.80 | 56.45 | +2.05 | +3.81% | 30 | 110 | 42.00% |
| TSLA250321P00225000 | 2024-04-25 1:03PM EDT | 2025-03-21 | 68.50 | 58.15 | 58.90 | 0.00 | - | 1 | 856 | 41.65% |
| TSLA250620P00225000 | 2024-04-29 10:05AM EDT | 2025-06-20 | 60.03 | 61.35 | 62.00 | 0.00 | - | 1 | 2,515 | 41.09% |
| TSLA250919P00225000 | 2024-04-29 10:05AM EDT | 2025-09-19 | 63.06 | 63.95 | 65.15 | 0.00 | - | 1 | 508 | 41.07% |
| TSLA261218P00225000 | 2024-04-30 10:40AM EDT | 2026-12-18 | 73.30 | 74.85 | 76.40 | 0.00 | - | 5 | 52 | 39.56% |
© 2024 Yahoo. Todos los derechos reservados.