Mercados españoles cerrados
S&P 500
5.252,35 -14,60 (-0,28%) Nasdaq
16.832,22 -88,36 (-0,52%) NIKKEI 225
38.054,13 -502,74 (-1,30%) Dólar/Euro
1,0844 +0,0036 (+0,34%) Petróleo Brent
82,31 -1,29 (-1,54%) Bitcoin EUR
63.113,37 +876,39 (+1,41%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:42PM EDT. Mercado abierto.
Precio de ejercicio:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00150000 | 2024-05-30 11:32AM EDT | 2024-05-31 | 26.72 | 27.10 | 27.50 | +0.22 | +0.83% | 95 | 1,666 | 119.73% |
| TSLA240607C00150000 | 2024-05-30 11:05AM EDT | 2024-06-07 | 27.55 | 27.35 | 27.85 | -0.50 | -1.78% | 117 | 291 | 68.75% |
| TSLA240614C00150000 | 2024-05-30 12:19PM EDT | 2024-06-14 | 28.28 | 27.90 | 28.35 | +0.43 | +1.54% | 13 | 45 | 61.87% |
| TSLA240621C00150000 | 2024-05-30 11:21AM EDT | 2024-06-21 | 27.90 | 28.50 | 28.80 | -1.10 | -3.79% | 65 | 7,454 | 58.28% |
| TSLA240628C00150000 | 2024-05-30 9:55AM EDT | 2024-06-28 | 28.63 | 29.00 | 29.50 | +0.33 | +1.17% | 16 | 98 | 56.79% |
| TSLA240705C00150000 | 2024-05-30 11:05AM EDT | 2024-07-05 | 28.80 | 29.65 | 29.95 | +0.70 | +2.49% | 4 | 13 | 55.44% |
| TSLA240719C00150000 | 2024-05-30 11:24AM EDT | 2024-07-19 | 30.55 | 31.20 | 31.40 | -1.10 | -3.48% | 84 | 3,012 | 56.21% |
| TSLA240816C00150000 | 2024-05-30 11:55AM EDT | 2024-08-16 | 34.32 | 34.15 | 34.45 | +0.72 | +2.14% | 24 | 5,045 | 57.91% |
| TSLA240920C00150000 | 2024-05-30 11:05AM EDT | 2024-09-20 | 35.80 | 36.80 | 36.95 | -0.65 | -1.78% | 21 | 12,152 | 56.62% |
| TSLA241018C00150000 | 2024-05-29 12:28PM EDT | 2024-10-18 | 38.25 | 38.95 | 39.15 | 0.00 | - | 1 | 2,290 | 56.89% |
| TSLA241115C00150000 | 2024-05-22 12:16PM EDT | 2024-11-15 | 44.95 | 41.50 | 41.80 | 0.00 | - | 2 | 419 | 58.56% |
| TSLA241220C00150000 | 2024-05-29 10:14AM EDT | 2024-12-20 | 44.30 | 43.55 | 43.80 | +2.05 | +4.85% | 3 | 1,729 | 57.93% |
| TSLA250117C00150000 | 2024-05-30 11:21AM EDT | 2025-01-17 | 44.50 | 45.40 | 45.60 | -0.90 | -1.98% | 29 | 14,571 | 58.19% |
| TSLA250321C00150000 | 2024-05-30 12:01PM EDT | 2025-03-21 | 49.00 | 48.75 | 49.35 | +1.16 | +2.42% | 1 | 1,725 | 58.24% |
| TSLA250620C00150000 | 2024-05-30 10:53AM EDT | 2025-06-20 | 54.50 | 53.65 | 54.35 | +0.20 | +0.37% | 10 | 2,566 | 58.97% |
| TSLA250919C00150000 | 2024-05-30 11:58AM EDT | 2025-09-19 | 58.00 | 57.55 | 58.85 | -2.60 | -4.29% | 14 | 311 | 59.20% |
| TSLA251219C00150000 | 2024-05-30 11:26AM EDT | 2025-12-19 | 62.10 | 62.10 | 63.50 | -0.68 | -1.08% | 9 | 1,118 | 60.47% |
| TSLA260116C00150000 | 2024-05-30 10:20AM EDT | 2026-01-16 | 64.92 | 63.35 | 64.40 | +1.07 | +1.68% | 12 | 4,164 | 60.46% |
| TSLA260618C00150000 | 2024-05-30 9:46AM EDT | 2026-06-18 | 72.25 | 69.65 | 70.65 | +2.05 | +2.92% | 1 | 5,904 | 61.42% |
| TSLA261218C00150000 | 2024-05-30 11:25AM EDT | 2026-12-18 | 76.25 | 75.45 | 77.65 | -0.28 | -0.37% | 56 | 1,508 | 62.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00150000 | 2024-05-30 11:53AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 343 | 14,412 | 85.94% |
| TSLA240607P00150000 | 2024-05-30 12:25PM EDT | 2024-06-07 | 0.19 | 0.19 | 0.20 | 0.00 | - | 749 | 11,001 | 57.81% |
| TSLA240614P00150000 | 2024-05-30 12:15PM EDT | 2024-06-14 | 0.53 | 0.52 | 0.54 | 0.00 | - | 736 | 8,854 | 52.98% |
| TSLA240621P00150000 | 2024-05-30 12:16PM EDT | 2024-06-21 | 0.80 | 0.80 | 0.81 | -0.02 | -2.44% | 2,132 | 40,839 | 48.90% |
| TSLA240628P00150000 | 2024-05-30 12:20PM EDT | 2024-06-28 | 1.22 | 1.19 | 1.24 | +0.04 | +3.39% | 9,360 | 5,284 | 48.05% |
| TSLA240705P00150000 | 2024-05-30 12:03PM EDT | 2024-07-05 | 1.76 | 1.68 | 1.79 | +0.05 | +2.92% | 159 | 251 | 48.36% |
| TSLA240719P00150000 | 2024-05-30 12:11PM EDT | 2024-07-19 | 2.91 | 2.89 | 2.92 | +0.03 | +1.04% | 822 | 30,534 | 48.82% |
| TSLA240816P00150000 | 2024-05-30 12:24PM EDT | 2024-08-16 | 5.30 | 5.25 | 5.35 | -0.05 | -0.93% | 384 | 21,095 | 50.16% |
| TSLA240920P00150000 | 2024-05-30 11:51AM EDT | 2024-09-20 | 7.10 | 7.00 | 7.05 | +0.10 | +1.43% | 193 | 36,438 | 47.82% |
| TSLA241018P00150000 | 2024-05-30 12:27PM EDT | 2024-10-18 | 8.55 | 8.50 | 8.55 | +0.05 | +0.59% | 336 | 19,285 | 47.29% |
| TSLA241115P00150000 | 2024-05-30 11:46AM EDT | 2024-11-15 | 10.45 | 10.35 | 10.45 | +0.10 | +0.97% | 32 | 4,381 | 48.22% |
| TSLA241220P00150000 | 2024-05-30 10:38AM EDT | 2024-12-20 | 11.27 | 11.60 | 11.75 | -0.83 | -6.86% | 25 | 21,928 | 46.96% |
| TSLA250117P00150000 | 2024-05-30 11:15AM EDT | 2025-01-17 | 13.10 | 12.70 | 12.85 | +0.55 | +4.38% | 49 | 34,956 | 46.45% |
| TSLA250321P00150000 | 2024-05-30 10:19AM EDT | 2025-03-21 | 14.35 | 15.05 | 15.20 | -0.85 | -5.59% | 6 | 5,518 | 45.69% |
| TSLA250620P00150000 | 2024-05-30 10:35AM EDT | 2025-06-20 | 18.60 | 18.25 | 18.45 | +0.10 | +0.54% | 3 | 6,667 | 45.30% |
| TSLA250919P00150000 | 2024-05-23 2:27PM EDT | 2025-09-19 | 20.15 | 20.95 | 21.25 | -2.15 | -9.64% | 1 | 2,009 | 44.87% |
| TSLA251219P00150000 | 2024-05-30 10:16AM EDT | 2025-12-19 | 22.89 | 23.65 | 23.95 | -1.37 | -5.65% | 2 | 5,386 | 44.75% |
| TSLA260116P00150000 | 2024-05-29 1:53PM EDT | 2026-01-16 | 24.55 | 24.25 | 24.55 | +0.15 | +0.61% | 3 | 3,624 | 44.47% |
| TSLA260618P00150000 | 2024-05-24 12:52PM EDT | 2026-06-18 | 28.30 | 27.65 | 28.35 | 0.00 | - | 1 | 3,896 | 44.11% |
| TSLA261218P00150000 | 2024-05-30 10:16AM EDT | 2026-12-18 | 30.95 | 31.00 | 32.30 | -0.58 | -1.84% | 1 | 1,871 | 43.70% |
© 2024 Yahoo. Todos los derechos reservados.