Mercados españoles abiertos en 6 hrs 40 min
S&P 500
5.433,74 +12,71 (+0,23%) Nasdaq
17.667,56 +59,12 (+0,34%) NIKKEI 225
38.720,47 0,00 (0,00%) Dólar/Euro
1,0740 -0,0002 (-0,02%) Petróleo Brent
82,01 -0,74 (-0,89%) Bitcoin EUR
62.115,81 -1.277,16 (-2,01%)
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:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621C00070000 | 2024-05-31 1:00PM EDT | 2024-06-21 | 105.55 | 111.75 | 114.40 | 0.00 | - | 1 | 64 | 339.65% |
| TSLA240719C00070000 | 2024-06-12 1:02PM EDT | 2024-07-19 | 110.20 | 111.80 | 114.60 | 0.00 | - | 4 | 14 | 165.38% |
| TSLA240816C00070000 | 2024-06-05 12:54PM EDT | 2024-08-16 | 106.60 | 110.90 | 115.10 | 0.00 | - | 10 | 34 | 117.43% |
| TSLA240920C00070000 | 2024-06-12 1:02PM EDT | 2024-09-20 | 111.13 | 111.25 | 115.55 | 0.00 | - | 4 | 22 | 104.20% |
| TSLA241018C00070000 | 2024-06-12 11:54AM EDT | 2024-10-18 | 111.00 | 111.85 | 115.90 | 0.00 | - | 1 | 3 | 99.80% |
| TSLA241115C00070000 | 2024-04-22 11:33AM EDT | 2024-11-15 | 74.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA241220C00070000 | 2024-06-06 2:54PM EDT | 2024-12-20 | 111.55 | 113.20 | 117.15 | 0.00 | - | 1 | 7 | 94.68% |
| TSLA250117C00070000 | 2024-06-13 10:11AM EDT | 2025-01-17 | 121.85 | 114.05 | 117.45 | +9.00 | +7.98% | 1 | 1,596 | 92.87% |
| TSLA250321C00070000 | 2024-05-24 9:30AM EDT | 2025-03-21 | 108.24 | 114.25 | 118.70 | 0.00 | - | 1 | 103 | 86.35% |
| TSLA250620C00070000 | 2024-06-13 9:36AM EDT | 2025-06-20 | 123.22 | 115.20 | 121.45 | +6.71 | +5.76% | 1 | 196 | 84.03% |
| TSLA250919C00070000 | 2024-06-11 1:10PM EDT | 2025-09-19 | 106.64 | 115.00 | 125.00 | 0.00 | - | 4 | 25 | 81.86% |
| TSLA251219C00070000 | 2024-06-13 9:33AM EDT | 2025-12-19 | 126.13 | 118.60 | 125.45 | +4.55 | +3.74% | 6 | 79 | 81.56% |
| TSLA260116C00070000 | 2024-06-13 1:48PM EDT | 2026-01-16 | 123.90 | 119.25 | 125.20 | +9.63 | +8.43% | 1 | 27 | 80.19% |
| TSLA260618C00070000 | 2024-06-10 1:42PM EDT | 2026-06-18 | 117.15 | 120.00 | 128.60 | 0.00 | - | 3 | 123 | 77.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00070000 | 2024-06-12 10:58AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 4,765 | 218.75% |
| TSLA240719P00070000 | 2024-06-13 2:05PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.07 | -0.02 | -40.00% | 16 | 3,638 | 112.50% |
| TSLA240816P00070000 | 2024-06-13 10:38AM EDT | 2024-08-16 | 0.09 | 0.07 | 0.22 | -0.05 | -35.71% | 2 | 2,568 | 97.46% |
| TSLA240920P00070000 | 2024-06-13 1:28PM EDT | 2024-09-20 | 0.14 | 0.15 | 0.21 | -0.11 | -44.00% | 3 | 6,973 | 80.66% |
| TSLA241018P00070000 | 2024-06-13 1:55PM EDT | 2024-10-18 | 0.21 | 0.18 | 0.31 | -0.10 | -32.26% | 13 | 281 | 74.22% |
| TSLA241115P00070000 | 2024-06-13 11:35AM EDT | 2024-11-15 | 0.38 | 0.27 | 0.43 | -0.10 | -20.83% | 11 | 694 | 70.75% |
| TSLA241220P00070000 | 2024-06-13 12:49PM EDT | 2024-12-20 | 0.55 | 0.41 | 0.58 | -0.06 | -9.84% | 61 | 799 | 67.43% |
| TSLA250117P00070000 | 2024-06-13 12:11PM EDT | 2025-01-17 | 0.66 | 0.50 | 0.80 | -0.14 | -17.50% | 64 | 4,045 | 65.87% |
| TSLA250321P00070000 | 2024-06-13 9:54AM EDT | 2025-03-21 | 0.98 | 0.86 | 1.19 | -0.19 | -16.24% | 27 | 2,620 | 63.03% |
| TSLA250620P00070000 | 2024-06-13 10:23AM EDT | 2025-06-20 | 1.58 | 1.46 | 1.86 | -0.18 | -10.23% | 3 | 1,217 | 60.44% |
| TSLA250919P00070000 | 2024-06-13 10:38AM EDT | 2025-09-19 | 2.25 | 1.92 | 2.51 | -0.44 | -16.36% | 68 | 1,141 | 57.81% |
| TSLA251219P00070000 | 2024-06-10 1:04PM EDT | 2025-12-19 | 3.25 | 2.69 | 3.40 | 0.00 | - | 1 | 1,266 | 57.17% |
| TSLA260116P00070000 | 2024-06-13 2:19PM EDT | 2026-01-16 | 3.17 | 2.71 | 3.70 | -0.18 | -5.37% | 3 | 2,457 | 56.52% |
| TSLA260618P00070000 | 2024-06-13 12:26PM EDT | 2026-06-18 | 4.40 | 4.10 | 5.50 | -0.54 | -10.93% | 2 | 945 | 56.28% |
© 2024 Yahoo. Todos los derechos reservados.