Mercados españoles cerrados
S&P 500
5.431,32 +10,29 (+0,19%) Nasdaq
17.663,67 +55,23 (+0,31%) NIKKEI 225
38.720,47 -156,24 (-0,40%) Dólar/Euro
1,0742 -0,0072 (-0,67%) Petróleo Brent
82,53 -0,07 (-0,08%) Bitcoin EUR
62.256,56 -1.798,54 (-2,81%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:00PM EDT. Mercado abierto.
Precio de ejercicio:160.00
Opciones de comprapara14 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240614C00160000 | 2024-06-13 2:45PM EDT | 2024-06-14 | 24.40 | 24.20 | 24.65 | +5.90 | +31.89% | 294 | 1,370 | 130.96% |
| TSLA240621C00160000 | 2024-06-13 1:52PM EDT | 2024-06-21 | 24.97 | 24.80 | 25.10 | +6.12 | +32.47% | 313 | 6,790 | 73.32% |
| TSLA240628C00160000 | 2024-06-13 2:35PM EDT | 2024-06-28 | 25.68 | 25.60 | 25.85 | +5.33 | +26.19% | 164 | 367 | 65.01% |
| TSLA240705C00160000 | 2024-06-13 2:45PM EDT | 2024-07-05 | 26.60 | 26.45 | 26.65 | +4.35 | +19.95% | 156 | 202 | 61.82% |
| TSLA240712C00160000 | 2024-06-13 10:02AM EDT | 2024-07-12 | 27.00 | 27.05 | 27.45 | +5.20 | +23.85% | 24 | 53 | 59.29% |
| TSLA240719C00160000 | 2024-06-13 2:41PM EDT | 2024-07-19 | 28.50 | 28.40 | 28.55 | +5.47 | +23.75% | 246 | 12,288 | 60.95% |
| TSLA240726C00160000 | 2024-06-13 1:17PM EDT | 2024-07-26 | 29.60 | 29.50 | 29.80 | +3.93 | +15.31% | 9 | 17 | 62.16% |
| TSLA240816C00160000 | 2024-06-13 2:41PM EDT | 2024-08-16 | 32.10 | 32.00 | 32.15 | +5.15 | +19.11% | 491 | 10,433 | 61.19% |
| TSLA240920C00160000 | 2024-06-13 1:15PM EDT | 2024-09-20 | 34.40 | 34.80 | 35.00 | +4.60 | +15.44% | 279 | 21,869 | 58.34% |
| TSLA241018C00160000 | 2024-06-13 11:01AM EDT | 2024-10-18 | 37.00 | 37.15 | 37.35 | +2.90 | +8.50% | 10 | 1,103 | 58.00% |
| TSLA241115C00160000 | 2024-06-13 10:25AM EDT | 2024-11-15 | 39.50 | 40.00 | 40.25 | +3.50 | +9.72% | 29 | 828 | 59.56% |
| TSLA241220C00160000 | 2024-06-13 12:55PM EDT | 2024-12-20 | 41.90 | 42.10 | 42.35 | +4.85 | +13.09% | 21 | 904 | 58.42% |
| TSLA250117C00160000 | 2024-06-13 2:45PM EDT | 2025-01-17 | 44.00 | 44.00 | 44.15 | +4.60 | +11.68% | 165 | 13,555 | 58.32% |
| TSLA250321C00160000 | 2024-06-13 2:08PM EDT | 2025-03-21 | 48.15 | 47.90 | 48.15 | +5.00 | +11.59% | 11 | 1,287 | 58.44% |
| TSLA250620C00160000 | 2024-06-13 12:32PM EDT | 2025-06-20 | 53.20 | 53.20 | 53.55 | +3.00 | +5.98% | 6 | 2,129 | 59.11% |
| TSLA250919C00160000 | 2024-06-12 9:37AM EDT | 2025-09-19 | 49.75 | 57.45 | 58.80 | 0.00 | - | 2 | 188 | 59.63% |
| TSLA251219C00160000 | 2024-06-12 10:00AM EDT | 2025-12-19 | 54.99 | 62.55 | 62.90 | 0.00 | - | 2 | 574 | 60.44% |
| TSLA260116C00160000 | 2024-06-13 1:38PM EDT | 2026-01-16 | 63.70 | 63.90 | 64.20 | +3.90 | +6.52% | 13 | 1,682 | 60.64% |
| TSLA260618C00160000 | 2024-06-13 1:30PM EDT | 2026-06-18 | 70.00 | 70.35 | 70.65 | +4.65 | +7.12% | 62 | 1,183 | 61.29% |
| TSLA261218C00160000 | 2024-06-13 11:35AM EDT | 2026-12-18 | 77.41 | 77.05 | 77.70 | +3.36 | +4.54% | 28 | 1,052 | 61.98% |
Opciones de ventapara14 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240614P00160000 | 2024-06-13 2:45PM EDT | 2024-06-14 | 0.06 | 0.05 | 0.06 | -0.56 | -91.80% | 13,889 | 26,895 | 85.94% |
| TSLA240621P00160000 | 2024-06-13 2:43PM EDT | 2024-06-21 | 0.40 | 0.39 | 0.40 | -1.06 | -73.10% | 11,447 | 47,063 | 56.93% |
| TSLA240628P00160000 | 2024-06-13 2:43PM EDT | 2024-06-28 | 0.84 | 0.84 | 0.85 | -1.30 | -60.75% | 3,027 | 21,356 | 51.25% |
| TSLA240705P00160000 | 2024-06-13 2:45PM EDT | 2024-07-05 | 1.50 | 1.46 | 1.50 | -1.50 | -50.34% | 3,235 | 3,092 | 50.29% |
| TSLA240712P00160000 | 2024-06-13 2:41PM EDT | 2024-07-12 | 2.05 | 2.02 | 2.08 | -1.60 | -43.84% | 396 | 507 | 49.29% |
| TSLA240719P00160000 | 2024-06-13 2:43PM EDT | 2024-07-19 | 3.02 | 3.00 | 3.05 | -1.73 | -36.19% | 3,474 | 23,162 | 51.01% |
| TSLA240726P00160000 | 2024-06-13 2:36PM EDT | 2024-07-26 | 4.07 | 4.05 | 4.20 | -1.88 | -31.60% | 444 | 359 | 53.19% |
| TSLA240816P00160000 | 2024-06-13 2:36PM EDT | 2024-08-16 | 5.85 | 5.90 | 5.95 | -2.03 | -25.76% | 553 | 16,724 | 51.72% |
| TSLA240920P00160000 | 2024-06-13 2:29PM EDT | 2024-09-20 | 7.87 | 7.85 | 7.95 | -2.03 | -20.51% | 662 | 19,390 | 48.48% |
| TSLA241018P00160000 | 2024-06-13 2:36PM EDT | 2024-10-18 | 9.61 | 9.65 | 9.75 | -1.49 | -13.42% | 6,324 | 7,117 | 47.98% |
| TSLA241115P00160000 | 2024-06-13 1:10PM EDT | 2024-11-15 | 12.10 | 11.70 | 11.85 | -1.73 | -12.51% | 120 | 4,504 | 48.74% |
| TSLA241220P00160000 | 2024-06-13 2:40PM EDT | 2024-12-20 | 13.12 | 13.10 | 13.25 | -1.63 | -11.05% | 18 | 4,157 | 47.19% |
| TSLA250117P00160000 | 2024-06-13 2:24PM EDT | 2025-01-17 | 14.27 | 14.30 | 14.40 | -1.33 | -8.53% | 95 | 21,119 | 46.45% |
| TSLA250321P00160000 | 2024-06-13 1:31PM EDT | 2025-03-21 | 17.05 | 16.85 | 17.05 | -1.55 | -8.33% | 35 | 17,970 | 45.73% |
| TSLA250620P00160000 | 2024-06-13 12:49PM EDT | 2025-06-20 | 20.80 | 20.30 | 20.55 | -1.55 | -6.94% | 34 | 5,937 | 45.23% |
| TSLA250919P00160000 | 2024-06-12 12:58PM EDT | 2025-09-19 | 22.20 | 23.20 | 23.60 | -2.59 | -10.45% | 1 | 3,049 | 44.80% |
| TSLA251219P00160000 | 2024-06-13 2:36PM EDT | 2025-12-19 | 26.20 | 26.10 | 26.45 | -1.70 | -6.09% | 428 | 10,090 | 44.59% |
| TSLA260116P00160000 | 2024-06-13 12:46PM EDT | 2026-01-16 | 27.25 | 26.85 | 27.15 | -1.45 | -5.05% | 43 | 6,846 | 44.37% |
| TSLA260618P00160000 | 2024-06-12 11:25AM EDT | 2026-06-18 | 29.34 | 30.80 | 31.05 | -3.36 | -10.28% | 10 | 5,335 | 43.81% |
| TSLA261218P00160000 | 2024-06-13 10:28AM EDT | 2026-12-18 | 34.30 | 34.60 | 35.15 | -2.08 | -5.72% | 13 | 1,919 | 43.28% |
© 2024 Yahoo. Todos los derechos reservados.