Mercados españoles cerrados
S&P 500
5.187,70 +6,96 (+0,13%) Nasdaq
16.332,56 -16,69 (-0,10%) NIKKEI 225
38.835,10 +599,03 (+1,57%) Dólar/Euro
1,0757 -0,0016 (-0,15%) Petróleo Brent
83,11 -0,22 (-0,26%) Bitcoin EUR
58.578,25 -426,48 (-0,72%)
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:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00250000 | 2024-05-07 2:25PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 5,261 | 103.13% |
| TSLA240517C00250000 | 2024-05-07 3:57PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 972 | 18,003 | 71.88% |
| TSLA240524C00250000 | 2024-05-07 3:58PM EDT | 2024-05-24 | 0.06 | 0.05 | 0.07 | -0.05 | -45.45% | 133 | 803 | 61.72% |
| TSLA240531C00250000 | 2024-05-07 3:55PM EDT | 2024-05-31 | 0.10 | 0.08 | 0.11 | -0.09 | -47.37% | 575 | 3,089 | 55.27% |
| TSLA240607C00250000 | 2024-05-07 3:57PM EDT | 2024-06-07 | 0.16 | 0.16 | 0.18 | -0.15 | -48.39% | 275 | 1,317 | 52.78% |
| TSLA240614C00250000 | 2024-05-07 3:00PM EDT | 2024-06-14 | 0.30 | 0.26 | 0.31 | -0.29 | -49.15% | 51 | 38 | 51.61% |
| TSLA240621C00250000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 0.40 | 0.39 | 0.40 | -0.35 | -46.67% | 2,525 | 19,269 | 50.05% |
| TSLA240719C00250000 | 2024-05-07 3:46PM EDT | 2024-07-19 | 1.36 | 1.35 | 1.39 | -0.80 | -37.04% | 580 | 5,155 | 50.22% |
| TSLA240816C00250000 | 2024-05-07 3:41PM EDT | 2024-08-16 | 3.15 | 3.05 | 3.20 | -1.25 | -28.41% | 382 | 28,317 | 52.71% |
| TSLA240920C00250000 | 2024-05-07 3:59PM EDT | 2024-09-20 | 4.69 | 4.65 | 4.75 | -1.66 | -26.14% | 485 | 23,106 | 51.46% |
| TSLA241018C00250000 | 2024-05-07 3:22PM EDT | 2024-10-18 | 6.25 | 6.10 | 6.30 | -1.68 | -21.19% | 102 | 2,496 | 51.47% |
| TSLA241115C00250000 | 2024-05-07 3:45PM EDT | 2024-11-15 | 8.37 | 8.30 | 8.45 | -2.23 | -21.04% | 48 | 2,451 | 53.17% |
| TSLA241220C00250000 | 2024-05-07 3:32PM EDT | 2024-12-20 | 10.15 | 10.00 | 10.15 | -2.17 | -17.61% | 154 | 2,941 | 52.66% |
| TSLA250117C00250000 | 2024-05-07 3:58PM EDT | 2025-01-17 | 11.60 | 11.45 | 11.65 | -2.60 | -18.31% | 620 | 30,569 | 52.63% |
| TSLA250321C00250000 | 2024-05-07 3:46PM EDT | 2025-03-21 | 15.25 | 15.05 | 15.35 | -2.65 | -14.80% | 1,096 | 2,191 | 53.36% |
| TSLA250620C00250000 | 2024-05-07 3:10PM EDT | 2025-06-20 | 20.58 | 20.10 | 20.40 | -3.30 | -13.82% | 51 | 7,041 | 54.25% |
| TSLA250919C00250000 | 2024-05-07 2:16PM EDT | 2025-09-19 | 25.25 | 24.75 | 25.45 | -3.53 | -12.27% | 84 | 982 | 55.11% |
| TSLA251219C00250000 | 2024-05-07 3:56PM EDT | 2025-12-19 | 29.90 | 29.55 | 30.05 | -3.73 | -11.09% | 58 | 6,356 | 55.97% |
| TSLA260116C00250000 | 2024-05-07 3:52PM EDT | 2026-01-16 | 31.15 | 30.90 | 31.40 | -4.15 | -11.76% | 43 | 6,320 | 56.16% |
| TSLA260618C00250000 | 2024-05-07 2:08PM EDT | 2026-06-18 | 39.00 | 38.20 | 38.65 | -3.50 | -8.24% | 64 | 6,387 | 57.35% |
| TSLA261218C00250000 | 2024-05-07 3:59PM EDT | 2026-12-18 | 46.00 | 45.40 | 46.75 | -5.30 | -10.33% | 100 | 2,081 | 58.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00250000 | 2024-04-30 11:18AM EDT | 2024-05-10 | 65.56 | 71.45 | 73.40 | 0.00 | - | 9 | 0 | 156.45% |
| TSLA240517P00250000 | 2024-05-03 1:16PM EDT | 2024-05-17 | 69.30 | 71.45 | 73.00 | 0.00 | - | 6 | 7 | 74.61% |
| TSLA240524P00250000 | 2024-04-30 11:16AM EDT | 2024-05-24 | 66.10 | 71.40 | 72.75 | 0.00 | - | 4 | 0 | 85.06% |
| TSLA240531P00250000 | 2024-04-30 11:40AM EDT | 2024-05-31 | 66.00 | 71.40 | 72.95 | 0.00 | - | - | 0 | 76.42% |
| TSLA240607P00250000 | 2024-05-02 10:07AM EDT | 2024-06-07 | 72.40 | 71.25 | 73.75 | 0.00 | - | - | 0 | 57.76% |
| TSLA240621P00250000 | 2024-05-07 3:30PM EDT | 2024-06-21 | 71.75 | 71.50 | 73.25 | +6.63 | +10.18% | 4,621 | 1,711 | 60.28% |
| TSLA240719P00250000 | 2024-05-07 2:05PM EDT | 2024-07-19 | 70.85 | 71.65 | 73.10 | +0.35 | +0.50% | 12 | 60 | 46.07% |
| TSLA240816P00250000 | 2024-05-06 9:35AM EDT | 2024-08-16 | 67.00 | 72.50 | 73.45 | 0.00 | - | 2 | 181 | 42.04% |
| TSLA240920P00250000 | 2024-05-07 9:35AM EDT | 2024-09-20 | 72.00 | 73.20 | 74.05 | 0.00 | - | 14 | 10,434 | 39.71% |
| TSLA241018P00250000 | 2024-05-07 10:17AM EDT | 2024-10-18 | 73.27 | 73.80 | 74.95 | +3.97 | +5.73% | 13 | 1,061 | 40.08% |
| TSLA241115P00250000 | 2024-05-07 11:03AM EDT | 2024-11-15 | 73.52 | 74.90 | 76.30 | +0.87 | +1.20% | 1 | 143 | 41.60% |
| TSLA241220P00250000 | 2024-05-01 2:48PM EDT | 2024-12-20 | 71.45 | 75.75 | 76.70 | 0.00 | - | 3 | 161 | 39.41% |
| TSLA250117P00250000 | 2024-05-07 1:03PM EDT | 2025-01-17 | 75.90 | 76.50 | 77.55 | +2.60 | +3.55% | 32 | 14,445 | 39.35% |
| TSLA250321P00250000 | 2024-05-07 3:29PM EDT | 2025-03-21 | 78.70 | 78.40 | 79.55 | +3.20 | +4.24% | 2 | 242 | 39.42% |
| TSLA250620P00250000 | 2024-05-03 3:33PM EDT | 2025-06-20 | 79.78 | 81.00 | 81.70 | 0.00 | - | 1 | 2,808 | 38.40% |
| TSLA250919P00250000 | 2024-05-06 2:29PM EDT | 2025-09-19 | 79.92 | 82.90 | 84.45 | 0.00 | - | 4 | 511 | 38.65% |
| TSLA251219P00250000 | 2024-05-07 2:24PM EDT | 2025-12-19 | 86.37 | 85.70 | 86.70 | +4.37 | +5.33% | 3 | 3,826 | 38.37% |
| TSLA260116P00250000 | 2024-05-02 1:39PM EDT | 2026-01-16 | 86.34 | 86.35 | 87.30 | 0.00 | - | 3 | 2,371 | 38.21% |
| TSLA260618P00250000 | 2024-05-07 12:01PM EDT | 2026-06-18 | 89.90 | 90.00 | 90.90 | +2.65 | +3.04% | 1 | 614 | 37.99% |
| TSLA261218P00250000 | 2024-05-07 2:08PM EDT | 2026-12-18 | 93.81 | 93.45 | 94.75 | -0.11 | -0.12% | 2 | 341 | 37.68% |
© 2024 Yahoo. Todos los derechos reservados.