Mercados españoles cerrados
S&P 500
5.252,59 -14,36 (-0,27%) Nasdaq
16.832,31 -88,27 (-0,52%) NIKKEI 225
38.054,13 -502,74 (-1,30%) Dólar/Euro
1,0844 +0,0036 (+0,3362%) Petróleo Brent
82,45 -1,15 (-1,38%) BTC-EUR
63.131,25 +829,28 (+1,33%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:48PM EDT. Mercado abierto.
Precio de ejercicio:110.00
Opciones de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00110000 | 2024-05-30 11:13AM EDT | 2024-05-31 | 65.74 | 66.25 | 66.75 | -1.78 | -2.64% | 3 | 35 | 0.00% |
| TSLA240607C00110000 | 2024-05-30 11:13AM EDT | 2024-06-07 | 65.84 | 66.40 | 67.05 | -0.46 | -0.69% | 3 | 10 | 139.26% |
| TSLA240614C00110000 | 2024-05-29 1:02PM EDT | 2024-06-14 | 67.20 | 66.90 | 67.40 | 0.00 | - | 10 | 48 | 112.11% |
| TSLA240621C00110000 | 2024-05-29 3:01PM EDT | 2024-06-21 | 67.00 | 66.80 | 67.25 | -0.70 | -1.03% | 10 | 572 | 84.96% |
| TSLA240628C00110000 | 2024-05-28 3:59PM EDT | 2024-06-28 | 67.35 | 66.80 | 67.65 | 0.00 | - | 18 | 23 | 85.25% |
| TSLA240719C00110000 | 2024-05-21 3:09PM EDT | 2024-07-19 | 77.00 | 67.65 | 68.40 | 0.00 | - | 1 | 74 | 82.42% |
| TSLA240816C00110000 | 2024-05-28 12:34PM EDT | 2024-08-16 | 69.25 | 68.75 | 69.15 | 0.00 | - | 3 | 30 | 76.34% |
| TSLA240920C00110000 | 2024-05-30 11:16AM EDT | 2024-09-20 | 69.60 | 69.80 | 70.35 | +2.38 | +3.54% | 2 | 300 | 71.67% |
| TSLA241018C00110000 | 2024-05-16 3:15PM EDT | 2024-10-18 | 69.90 | 70.50 | 71.20 | 0.00 | - | 1 | 33 | 68.62% |
| TSLA241115C00110000 | 2024-05-14 2:52PM EDT | 2024-11-15 | 73.10 | 71.55 | 72.45 | 0.00 | - | 1 | 72 | 68.18% |
| TSLA241220C00110000 | 2024-05-20 2:13PM EDT | 2024-12-20 | 71.24 | 73.20 | 73.85 | 0.00 | - | 5 | 50 | 68.14% |
| TSLA250117C00110000 | 2024-05-30 10:17AM EDT | 2025-01-17 | 78.65 | 74.25 | 74.65 | +2.40 | +3.15% | 1 | 4,612 | 67.16% |
| TSLA250321C00110000 | 2024-05-17 3:15PM EDT | 2025-03-21 | 77.45 | 75.85 | 78.15 | 0.00 | - | 1 | 324 | 67.09% |
| TSLA250620C00110000 | 2024-05-23 2:17PM EDT | 2025-06-20 | 77.90 | 79.20 | 81.40 | 0.00 | - | 5 | 352 | 66.63% |
| TSLA250919C00110000 | 2024-05-20 10:19AM EDT | 2025-09-19 | 81.80 | 80.85 | 85.15 | 0.00 | - | 2 | 18 | 65.58% |
| TSLA251219C00110000 | 2024-05-28 12:32PM EDT | 2025-12-19 | 86.76 | 85.35 | 86.85 | 0.00 | - | 1 | 248 | 65.90% |
| TSLA260116C00110000 | 2024-05-30 9:37AM EDT | 2026-01-16 | 92.00 | 86.35 | 87.45 | +5.40 | +6.24% | 8 | 460 | 65.77% |
| TSLA260618C00110000 | 2024-05-28 10:09AM EDT | 2026-06-18 | 90.69 | 91.05 | 92.20 | 0.00 | - | 1 | 435 | 66.22% |
| TSLA261218C00110000 | 2024-05-29 2:40PM EDT | 2026-12-18 | 99.32 | 95.50 | 97.95 | +1.92 | +1.97% | 1 | 10,081 | 66.65% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00110000 | 2024-05-28 12:05PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,558 | 206.25% |
| TSLA240607P00110000 | 2024-05-30 11:47AM EDT | 2024-06-07 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4 | 100 | 106.25% |
| TSLA240614P00110000 | 2024-05-30 10:25AM EDT | 2024-06-14 | 0.04 | 0.04 | 0.05 | 0.00 | - | 11 | 456 | 89.06% |
| TSLA240621P00110000 | 2024-05-30 12:30PM EDT | 2024-06-21 | 0.08 | 0.08 | 0.09 | 0.00 | - | 47 | 19,379 | 80.08% |
| TSLA240628P00110000 | 2024-05-30 10:02AM EDT | 2024-06-28 | 0.10 | 0.11 | 0.14 | -0.03 | -23.08% | 3 | 87 | 73.73% |
| TSLA240719P00110000 | 2024-05-30 11:54AM EDT | 2024-07-19 | 0.33 | 0.31 | 0.33 | +0.04 | +13.79% | 11 | 2,387 | 64.94% |
| TSLA240816P00110000 | 2024-05-30 12:29PM EDT | 2024-08-16 | 0.76 | 0.76 | 0.78 | -0.03 | -3.80% | 24 | 4,369 | 61.08% |
| TSLA240920P00110000 | 2024-05-30 11:34AM EDT | 2024-09-20 | 1.27 | 1.25 | 1.28 | +0.08 | +6.72% | 533 | 8,511 | 56.49% |
| TSLA241018P00110000 | 2024-05-30 11:28AM EDT | 2024-10-18 | 1.83 | 1.77 | 1.81 | +0.08 | +4.57% | 2 | 2,498 | 54.96% |
| TSLA241115P00110000 | 2024-05-30 11:18AM EDT | 2024-11-15 | 2.60 | 2.51 | 2.56 | +0.15 | +6.12% | 1 | 5,579 | 55.02% |
| TSLA241220P00110000 | 2024-05-30 10:29AM EDT | 2024-12-20 | 2.93 | 3.10 | 3.15 | -0.17 | -5.48% | 7 | 3,396 | 53.16% |
| TSLA250117P00110000 | 2024-05-30 11:12AM EDT | 2025-01-17 | 3.80 | 3.65 | 3.70 | +0.03 | +0.80% | 1 | 19,693 | 52.36% |
| TSLA250321P00110000 | 2024-05-30 11:45AM EDT | 2025-03-21 | 5.00 | 4.90 | 5.00 | -0.09 | -1.77% | 39 | 11,113 | 51.14% |
| TSLA250620P00110000 | 2024-05-28 10:48AM EDT | 2025-06-20 | 7.00 | 6.70 | 6.85 | 0.00 | - | 1 | 5,174 | 50.00% |
| TSLA250919P00110000 | 2024-05-29 3:05PM EDT | 2025-09-19 | 8.45 | 8.40 | 8.60 | 0.00 | - | 4 | 358 | 49.37% |
| TSLA251219P00110000 | 2024-05-30 10:09AM EDT | 2025-12-19 | 9.80 | 10.25 | 10.45 | -0.67 | -6.40% | 10 | 4,101 | 49.11% |
| TSLA260116P00110000 | 2024-05-30 9:30AM EDT | 2026-01-16 | 10.60 | 10.65 | 10.95 | -0.13 | -1.21% | 2 | 684 | 48.93% |
| TSLA260618P00110000 | 2024-05-29 10:23AM EDT | 2026-06-18 | 13.47 | 13.05 | 13.55 | 0.00 | - | 1 | 1,296 | 48.13% |
| TSLA261218P00110000 | 2024-05-28 3:09PM EDT | 2026-12-18 | 15.45 | 15.65 | 16.55 | -0.90 | -5.50% | 1 | 1,563 | 47.62% |
© 2024 Yahoo. Todos los derechos reservados.