Mercados españoles cerrados
S&P 500
5.251,42 -15,53 (-0,29%) Nasdaq
16.839,22 -81,36 (-0,48%) NIKKEI 225
38.054,13 -502,74 (-1,30%) Dólar/Euro
1,0842 +0,0035 (+0,33%) Petróleo Brent
82,55 -1,05 (-1,26%) Bitcoin EUR
63.149,56 +1.150,59 (+1,86%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:16PM EDT. Mercado abierto.
Precio de ejercicio:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00145000 | 2024-05-30 11:02AM EDT | 2024-05-31 | 31.39 | 31.55 | 32.05 | -1.45 | -4.42% | 25 | 508 | 0.00% |
| TSLA240607C00145000 | 2024-05-30 9:43AM EDT | 2024-06-07 | 35.70 | 32.15 | 32.85 | +2.84 | +8.64% | 3 | 57 | 62.70% |
| TSLA240614C00145000 | 2024-05-30 11:01AM EDT | 2024-06-14 | 32.11 | 32.65 | 33.15 | -1.33 | -3.98% | 18 | 59 | 61.43% |
| TSLA240621C00145000 | 2024-05-30 11:40AM EDT | 2024-06-21 | 32.85 | 32.90 | 33.20 | -0.15 | -0.45% | 1 | 1,366 | 54.22% |
| TSLA240628C00145000 | 2024-05-29 9:38AM EDT | 2024-06-28 | 37.25 | 33.15 | 33.75 | +2.95 | +8.60% | 1 | 22 | 53.27% |
| TSLA240705C00145000 | 2024-05-29 2:57PM EDT | 2024-07-05 | 33.96 | 33.50 | 34.55 | 0.00 | - | 2 | 2 | 54.10% |
| TSLA240719C00145000 | 2024-05-30 10:21AM EDT | 2024-07-19 | 34.60 | 35.40 | 35.60 | +0.90 | +2.67% | 4 | 1,614 | 56.84% |
| TSLA240816C00145000 | 2024-05-30 10:32AM EDT | 2024-08-16 | 37.45 | 38.20 | 38.30 | -1.10 | -2.85% | 15 | 6,437 | 58.85% |
| TSLA240920C00145000 | 2024-05-28 11:54AM EDT | 2024-09-20 | 44.10 | 39.95 | 40.70 | +3.70 | +9.16% | 1 | 2,240 | 56.41% |
| TSLA241018C00145000 | 2024-05-29 1:01PM EDT | 2024-10-18 | 42.46 | 41.90 | 42.60 | 0.00 | - | 32 | 268 | 56.42% |
| TSLA241115C00145000 | 2024-05-28 9:39AM EDT | 2024-11-15 | 42.39 | 44.40 | 45.25 | 0.00 | - | 1 | 108 | 58.50% |
| TSLA241220C00145000 | 2024-05-30 9:56AM EDT | 2024-12-20 | 48.77 | 46.60 | 47.00 | +0.12 | +0.25% | 4 | 239 | 58.00% |
| TSLA250117C00145000 | 2024-05-29 3:57PM EDT | 2025-01-17 | 47.65 | 47.80 | 48.55 | 0.00 | - | 5 | 5,879 | 57.45% |
| TSLA250321C00145000 | 2024-05-29 12:03PM EDT | 2025-03-21 | 51.00 | 51.20 | 52.40 | 0.00 | - | 1 | 669 | 58.03% |
| TSLA250620C00145000 | 2024-05-28 9:55AM EDT | 2025-06-20 | 55.50 | 56.20 | 57.00 | 0.00 | - | 1 | 518 | 58.83% |
| TSLA250919C00145000 | 2024-05-28 1:00PM EDT | 2025-09-19 | 59.00 | 60.00 | 61.70 | 0.00 | - | 3 | 65 | 59.36% |
| TSLA251219C00145000 | 2024-05-29 10:08AM EDT | 2025-12-19 | 64.85 | 64.40 | 65.90 | 0.00 | - | 23 | 311 | 60.37% |
| TSLA260116C00145000 | 2024-05-22 12:10PM EDT | 2026-01-16 | 70.17 | 65.75 | 66.65 | 0.00 | - | 267 | 563 | 60.37% |
| TSLA260618C00145000 | 2024-05-29 1:42PM EDT | 2026-06-18 | 72.00 | 71.75 | 73.10 | 0.00 | - | 2 | 323 | 61.48% |
| TSLA261218C00145000 | 2024-05-28 1:37PM EDT | 2026-12-18 | 77.50 | 77.35 | 79.75 | 0.00 | - | 5 | 203 | 61.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00145000 | 2024-05-30 11:33AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | -0.01 | -50.00% | 62 | 5,502 | 103.13% |
| TSLA240607P00145000 | 2024-05-30 11:13AM EDT | 2024-06-07 | 0.15 | 0.14 | 0.15 | +0.03 | +25.00% | 202 | 2,202 | 64.75% |
| TSLA240614P00145000 | 2024-05-30 10:38AM EDT | 2024-06-14 | 0.40 | 0.36 | 0.38 | +0.06 | +17.65% | 22 | 1,406 | 57.32% |
| TSLA240621P00145000 | 2024-05-30 11:58AM EDT | 2024-06-21 | 0.58 | 0.57 | 0.59 | +0.03 | +5.45% | 3,340 | 14,806 | 52.54% |
| TSLA240628P00145000 | 2024-05-30 11:33AM EDT | 2024-06-28 | 0.90 | 0.84 | 0.89 | +0.16 | +21.62% | 127 | 2,917 | 50.51% |
| TSLA240705P00145000 | 2024-05-30 11:06AM EDT | 2024-07-05 | 1.29 | 1.19 | 1.36 | +0.13 | +11.21% | 17 | 396 | 50.32% |
| TSLA240719P00145000 | 2024-05-30 11:58AM EDT | 2024-07-19 | 2.20 | 2.20 | 2.23 | +0.06 | +2.80% | 555 | 8,338 | 50.56% |
| TSLA240816P00145000 | 2024-05-30 11:58AM EDT | 2024-08-16 | 4.30 | 4.20 | 4.30 | +0.05 | +1.18% | 57 | 11,591 | 51.39% |
| TSLA240920P00145000 | 2024-05-30 10:55AM EDT | 2024-09-20 | 5.50 | 5.75 | 5.85 | -0.17 | -3.00% | 56 | 5,541 | 48.94% |
| TSLA241018P00145000 | 2024-05-30 9:45AM EDT | 2024-10-18 | 6.43 | 7.15 | 7.30 | -0.85 | -11.68% | 7 | 5,257 | 48.54% |
| TSLA241115P00145000 | 2024-05-30 10:10AM EDT | 2024-11-15 | 8.14 | 8.85 | 9.00 | -0.66 | -7.50% | 4 | 4,899 | 49.18% |
| TSLA241220P00145000 | 2024-05-30 10:05AM EDT | 2024-12-20 | 9.38 | 10.10 | 10.30 | -0.67 | -6.67% | 15 | 5,186 | 48.04% |
| TSLA250117P00145000 | 2024-05-30 11:36AM EDT | 2025-01-17 | 11.40 | 11.10 | 11.30 | +0.35 | +3.17% | 29 | 20,432 | 47.38% |
| TSLA250321P00145000 | 2024-05-29 2:37PM EDT | 2025-03-21 | 13.40 | 13.35 | 13.50 | 0.00 | - | 102 | 2,269 | 46.46% |
| TSLA250620P00145000 | 2024-05-29 3:42PM EDT | 2025-06-20 | 16.22 | 16.40 | 16.60 | 0.00 | - | 2 | 2,641 | 45.98% |
| TSLA250919P00145000 | 2024-05-21 12:07PM EDT | 2025-09-19 | 18.63 | 18.95 | 19.30 | 0.00 | - | 4 | 696 | 45.51% |
| TSLA251219P00145000 | 2024-05-29 2:45PM EDT | 2025-12-19 | 22.15 | 21.60 | 21.85 | +0.40 | +1.84% | 1 | 2,444 | 45.26% |
| TSLA260116P00145000 | 2024-05-30 10:36AM EDT | 2026-01-16 | 21.85 | 22.20 | 22.60 | -1.30 | -5.62% | 1 | 1,431 | 45.20% |
| TSLA260618P00145000 | 2024-05-24 1:36PM EDT | 2026-06-18 | 26.20 | 25.55 | 26.10 | 0.00 | - | 2 | 2,155 | 44.56% |
| TSLA261218P00145000 | 2024-05-30 10:22AM EDT | 2026-12-18 | 28.47 | 29.05 | 30.20 | -1.18 | -3.98% | 1 | 539 | 44.39% |
© 2024 Yahoo. Todos los derechos reservados.