Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.363,88 -1.836,16 (-3,15%)
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:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00390000 | 2024-05-08 10:18AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 702 | 165.63% |
| TSLA240621C00390000 | 2024-05-09 12:29PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.05 | 0.00 | - | 10 | 3,391 | 84.38% |
| TSLA240719C00390000 | 2024-05-03 3:28PM EDT | 2024-07-19 | 0.22 | 0.09 | 0.13 | 0.00 | - | 2 | 466 | 72.46% |
| TSLA240816C00390000 | 2024-05-09 2:46PM EDT | 2024-08-16 | 0.26 | 0.23 | 0.25 | 0.00 | - | 15 | 600 | 67.14% |
| TSLA240920C00390000 | 2024-05-10 3:23PM EDT | 2024-09-20 | 0.39 | 0.36 | 0.39 | -0.03 | -7.14% | 3 | 946 | 61.06% |
| TSLA241115C00390000 | 2024-05-08 9:51AM EDT | 2024-11-15 | 1.12 | 0.82 | 0.89 | 0.00 | - | 1 | 69 | 57.72% |
| TSLA241220C00390000 | 2024-05-09 11:10AM EDT | 2024-12-20 | 1.24 | 1.14 | 1.20 | -0.17 | -12.06% | 2 | 552 | 55.81% |
| TSLA250117C00390000 | 2024-05-10 3:53PM EDT | 2025-01-17 | 1.54 | 1.44 | 1.56 | -0.17 | -9.94% | 162 | 2,230 | 54.93% |
| TSLA250321C00390000 | 2024-05-10 2:16PM EDT | 2025-03-21 | 2.52 | 2.41 | 2.57 | -0.68 | -21.25% | 2 | 170 | 54.08% |
| TSLA250620C00390000 | 2024-05-10 3:53PM EDT | 2025-06-20 | 4.50 | 4.25 | 4.50 | -0.40 | -8.16% | 23 | 4,109 | 53.83% |
| TSLA250919C00390000 | 2024-05-10 10:45AM EDT | 2025-09-19 | 6.95 | 6.40 | 6.85 | -2.85 | -29.08% | 1 | 65 | 53.93% |
| TSLA251219C00390000 | 2024-05-10 10:27AM EDT | 2025-12-19 | 9.50 | 9.05 | 9.65 | -0.87 | -8.39% | 7 | 8,607 | 54.54% |
| TSLA260116C00390000 | 2024-05-10 12:16PM EDT | 2026-01-16 | 10.29 | 9.95 | 10.55 | -1.09 | -9.58% | 40 | 887 | 54.76% |
| TSLA260618C00390000 | 2024-05-10 12:10PM EDT | 2026-06-18 | 15.62 | 14.20 | 16.60 | -1.84 | -10.54% | 13 | 2,018 | 55.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00390000 | 2024-01-03 4:12PM EDT | 2024-05-17 | 149.85 | 201.30 | 202.80 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA240621P00390000 | 2024-04-18 3:30PM EDT | 2024-06-21 | 239.19 | 220.75 | 222.10 | 0.00 | - | 13 | 0 | 114.31% |
| TSLA240719P00390000 | 2024-01-04 12:02PM EDT | 2024-07-19 | 148.54 | 201.15 | 203.05 | 0.00 | - | - | 0 | 0.00% |
| TSLA240816P00390000 | 2024-02-26 12:43PM EDT | 2024-08-16 | 189.33 | 209.25 | 211.05 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240920P00390000 | 2024-01-25 11:17AM EDT | 2024-09-20 | 203.35 | 197.10 | 198.85 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00390000 | 2024-05-08 3:58PM EDT | 2025-01-17 | 215.27 | 219.40 | 223.25 | 0.00 | - | 1 | 0 | 56.46% |
| TSLA250620P00390000 | 2024-01-25 4:18PM EDT | 2025-06-20 | 206.15 | 197.05 | 198.75 | 0.00 | - | 27 | 0 | 0.00% |
| TSLA250919P00390000 | 2024-05-03 10:22AM EDT | 2025-09-19 | 208.50 | 218.45 | 224.35 | 0.00 | - | 6 | 0 | 44.35% |
| TSLA251219P00390000 | 2024-04-05 11:35AM EDT | 2025-12-19 | 225.02 | 206.85 | 211.50 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA260116P00390000 | 2024-02-23 10:36AM EDT | 2026-01-16 | 193.90 | 217.95 | 220.20 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618P00390000 | 2024-05-06 3:50PM EDT | 2026-06-18 | 206.69 | 218.95 | 225.25 | 0.00 | - | 4 | 3 | 37.90% |
© 2024 Yahoo. Todos los derechos reservados.