Mercados españoles cerrados en 3 hrs 51 min
IBEX 35
11.118,00 +67,90 (+0,61%) Euro Stoxx 50
5.087,40 +32,99 (+0,65%) Dólar/Euro
1,0783 -0,0001 (-0,01%) Petróleo Brent
84,39 +0,51 (+0,61%) Oro
2.379,50 +39,20 (+1,67%) Bitcoin EUR
58.460,66 +1.884,66 (+3,33%)
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:350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00350000 | 2024-04-30 1:16PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 133 | 50.00% |
| TSLA240517C00350000 | 2024-05-07 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,022 | 50.00% |
| TSLA240614C00350000 | 2024-05-09 9:58AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 50.00% |
| TSLA240621C00350000 | 2024-05-09 3:51PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 13,222 | 50.00% |
| TSLA240719C00350000 | 2024-05-09 3:30PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 50 | 2,823 | 25.00% |
| TSLA240816C00350000 | 2024-05-09 1:28PM EDT | 2024-08-16 | 0.39 | 0.00 | 0.00 | 0.00 | - | 83 | 3,170 | 25.00% |
| TSLA240920C00350000 | 2024-05-09 3:45PM EDT | 2024-09-20 | 0.60 | 0.00 | 0.00 | 0.00 | - | 102 | 6,018 | 25.00% |
| TSLA241018C00350000 | 2024-05-09 3:51PM EDT | 2024-10-18 | 0.92 | 0.00 | 0.00 | 0.00 | - | 26 | 1,601 | 25.00% |
| TSLA241115C00350000 | 2024-05-09 3:26PM EDT | 2024-11-15 | 1.45 | 0.00 | 0.00 | 0.00 | - | 37 | 302 | 25.00% |
| TSLA241220C00350000 | 2024-05-09 3:54PM EDT | 2024-12-20 | 1.97 | 0.00 | 0.00 | 0.00 | - | 25 | 2,037 | 12.50% |
| TSLA250117C00350000 | 2024-05-09 3:59PM EDT | 2025-01-17 | 2.52 | 0.00 | 0.00 | 0.00 | - | 91 | 15,200 | 12.50% |
| TSLA250321C00350000 | 2024-05-09 3:37PM EDT | 2025-03-21 | 4.05 | 0.00 | 0.00 | 0.00 | - | 5 | 611 | 12.50% |
| TSLA250620C00350000 | 2024-05-09 3:48PM EDT | 2025-06-20 | 6.67 | 0.00 | 0.00 | 0.00 | - | 85 | 6,282 | 12.50% |
| TSLA250919C00350000 | 2024-05-08 12:40PM EDT | 2025-09-19 | 10.44 | 0.00 | 0.00 | 0.00 | - | 10 | 505 | 12.50% |
| TSLA251219C00350000 | 2024-05-09 2:54PM EDT | 2025-12-19 | 13.20 | 0.00 | 0.00 | 0.00 | - | 9 | 3,618 | 12.50% |
| TSLA260116C00350000 | 2024-05-09 3:46PM EDT | 2026-01-16 | 14.08 | 0.00 | 0.00 | 0.00 | - | 14 | 5,862 | 12.50% |
| TSLA260618C00350000 | 2024-05-09 12:42PM EDT | 2026-06-18 | 20.51 | 0.00 | 0.00 | 0.00 | - | 5 | 5,104 | 12.50% |
| TSLA261218C00350000 | 2024-05-09 11:20AM EDT | 2026-12-18 | 26.60 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00350000 | 2024-04-03 3:49PM EDT | 2024-05-17 | 181.75 | 168.10 | 169.50 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240614P00350000 | 2024-05-07 1:54PM EDT | 2024-06-14 | 171.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00350000 | 2024-04-29 10:26AM EDT | 2024-06-21 | 163.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240719P00350000 | 2024-02-16 10:51AM EDT | 2024-07-19 | 150.02 | 185.65 | 187.10 | 0.00 | - | 2 | 0 | 136.42% |
| TSLA240816P00350000 | 2024-03-08 10:35AM EDT | 2024-08-16 | 170.04 | 184.55 | 186.10 | 0.00 | - | 1 | 0 | 111.10% |
| TSLA240920P00350000 | 2024-05-09 3:46PM EDT | 2024-09-20 | 178.40 | 0.00 | 0.00 | 0.00 | - | 11 | 7 | 0.00% |
| TSLA241018P00350000 | 2024-04-11 3:51PM EDT | 2024-10-18 | 174.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241115P00350000 | 2024-04-03 3:15PM EDT | 2024-11-15 | 182.35 | 167.05 | 170.55 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241220P00350000 | 2024-04-30 10:25AM EDT | 2024-12-20 | 163.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA250117P00350000 | 2024-04-29 11:37AM EDT | 2025-01-17 | 159.08 | 0.00 | 0.00 | 0.00 | - | 152 | 1 | 0.00% |
| TSLA250321P00350000 | 2024-05-06 9:46AM EDT | 2025-03-21 | 162.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00350000 | 2024-04-18 2:31PM EDT | 2025-06-20 | 199.50 | 0.00 | 0.00 | 0.00 | - | 6 | 1 | 0.00% |
| TSLA250919P00350000 | 2024-04-04 11:52AM EDT | 2025-09-19 | 175.93 | 166.75 | 172.60 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219P00350000 | 2024-04-30 3:12PM EDT | 2025-12-19 | 168.50 | 0.00 | 0.00 | 0.00 | - | 3 | 240 | 0.00% |
| TSLA260116P00350000 | 2024-04-29 11:43AM EDT | 2026-01-16 | 162.15 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| TSLA260618P00350000 | 2024-05-08 3:46PM EDT | 2026-06-18 | 177.39 | 0.00 | 0.00 | 0.00 | - | 1 | 225 | 0.00% |
| TSLA261218P00350000 | 2024-04-30 10:53AM EDT | 2026-12-18 | 171.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.