Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.330,14 -494,06 (-0,79%)
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:275.00
Opciones de comprapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607C00275000 | 2024-05-30 3:29PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 607 | 96.88% |
| TSLA240614C00275000 | 2024-05-31 12:28PM EDT | 2024-06-14 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 35 | 294 | 81.64% |
| TSLA240621C00275000 | 2024-05-31 3:03PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 62 | 3,020 | 71.68% |
| TSLA240628C00275000 | 2024-05-31 3:29PM EDT | 2024-06-28 | 0.15 | 0.08 | 0.17 | 0.00 | - | 8 | 19 | 66.50% |
| TSLA240705C00275000 | 2024-05-31 1:17PM EDT | 2024-07-05 | 0.19 | 0.02 | 0.36 | -0.02 | -9.52% | 10 | 1 | 62.79% |
| TSLA240719C00275000 | 2024-05-31 12:41PM EDT | 2024-07-19 | 0.43 | 0.43 | 0.46 | -0.08 | -15.69% | 3 | 2,773 | 60.16% |
| TSLA240816C00275000 | 2024-05-31 3:39PM EDT | 2024-08-16 | 1.21 | 1.26 | 1.31 | -0.22 | -15.38% | 5 | 2,808 | 58.19% |
| TSLA240920C00275000 | 2024-05-31 12:24PM EDT | 2024-09-20 | 2.11 | 2.20 | 2.30 | -0.58 | -21.56% | 2 | 1,420 | 54.63% |
| TSLA241018C00275000 | 2024-05-30 3:49PM EDT | 2024-10-18 | 3.40 | 3.25 | 3.40 | 0.00 | - | 5 | 816 | 53.93% |
| TSLA241115C00275000 | 2024-05-30 2:16PM EDT | 2024-11-15 | 5.10 | 4.75 | 4.95 | 0.00 | - | 30 | 566 | 54.76% |
| TSLA250321C00275000 | 2024-05-30 10:09AM EDT | 2025-03-21 | 11.77 | 10.15 | 10.50 | 0.00 | - | 1 | 1,164 | 53.37% |
| TSLA250919C00275000 | 2024-05-28 1:46PM EDT | 2025-09-19 | 18.85 | 18.95 | 19.55 | 0.00 | - | 16 | 377 | 54.55% |
Opciones de ventapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00275000 | 2024-05-31 3:56PM EDT | 2024-06-21 | 97.15 | 95.95 | 97.65 | -0.19 | -0.20% | 2 | 0 | 99.98% |
| TSLA240628P00275000 | 2024-05-24 11:07AM EDT | 2024-06-28 | 96.13 | 95.70 | 97.90 | 0.00 | - | 7 | 0 | 91.46% |
| TSLA240719P00275000 | 2024-04-29 11:07AM EDT | 2024-07-19 | 86.45 | 99.40 | 100.20 | 0.00 | - | 5 | 5 | 87.82% |
| TSLA240816P00275000 | 2024-05-29 10:29AM EDT | 2024-08-16 | 99.42 | 95.95 | 97.90 | 0.00 | - | 1 | 0 | 55.20% |
| TSLA240920P00275000 | 2024-05-16 3:35PM EDT | 2024-09-20 | 100.00 | 95.45 | 99.70 | 0.00 | - | 1 | 5 | 57.59% |
| TSLA241018P00275000 | 2024-03-19 10:55AM EDT | 2024-10-18 | 104.79 | 124.40 | 126.60 | 0.00 | - | 140 | 0 | 122.73% |
| TSLA241115P00275000 | 2024-05-24 10:56AM EDT | 2024-11-15 | 98.01 | 96.20 | 100.30 | 0.00 | - | 1 | 763 | 49.49% |
| TSLA250321P00275000 | 2024-05-17 10:29AM EDT | 2025-03-21 | 101.91 | 98.25 | 102.25 | 0.00 | - | 1 | 6 | 42.64% |
| TSLA250919P00275000 | 2024-05-17 10:54AM EDT | 2025-09-19 | 104.47 | 101.60 | 109.00 | 0.00 | - | 1 | 154 | 44.64% |
© 2024 Yahoo. Todos los derechos reservados.