Mercados españoles abiertos en 2 hrs 2 min
S&P 500
5.266,95 -39,09 (-0,74%) Nasdaq
16.920,58 -99,30 (-0,58%) NIKKEI 225
38.020,43 -536,44 (-1,39%) Dólar/Euro
1,0799 -0,0008 (-0,08%) Petróleo Brent
83,44 -0,16 (-0,19%) Bitcoin EUR
63.054,98 -622,31 (-0,98%)
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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00160000 | 2024-05-29 3:38PM EDT | 2024-05-31 | 18.05 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 0.00% |
| TSLA240607C00160000 | 2024-05-29 3:59PM EDT | 2024-06-07 | 17.00 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| TSLA240614C00160000 | 2024-05-29 3:29PM EDT | 2024-06-14 | 19.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240621C00160000 | 2024-05-29 3:58PM EDT | 2024-06-21 | 18.90 | 0.00 | 0.00 | 0.00 | - | 381 | 0 | 0.00% |
| TSLA240628C00160000 | 2024-05-29 3:04PM EDT | 2024-06-28 | 20.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA240705C00160000 | 2024-05-29 3:04PM EDT | 2024-07-05 | 21.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240719C00160000 | 2024-05-29 3:55PM EDT | 2024-07-19 | 23.07 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| TSLA240816C00160000 | 2024-05-29 3:55PM EDT | 2024-08-16 | 26.82 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TSLA240920C00160000 | 2024-05-29 3:54PM EDT | 2024-09-20 | 29.77 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| TSLA241018C00160000 | 2024-05-28 2:34PM EDT | 2024-10-18 | 31.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241115C00160000 | 2024-05-29 2:37PM EDT | 2024-11-15 | 35.09 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA241220C00160000 | 2024-05-29 3:27PM EDT | 2024-12-20 | 37.69 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TSLA250117C00160000 | 2024-05-29 3:33PM EDT | 2025-01-17 | 39.58 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA250321C00160000 | 2024-05-28 10:06AM EDT | 2025-03-21 | 41.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250620C00160000 | 2024-05-29 9:48AM EDT | 2025-06-20 | 47.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919C00160000 | 2024-05-28 9:36AM EDT | 2025-09-19 | 51.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219C00160000 | 2024-05-29 3:16PM EDT | 2025-12-19 | 57.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA260116C00160000 | 2024-05-29 9:40AM EDT | 2026-01-16 | 59.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA260618C00160000 | 2024-05-29 3:52PM EDT | 2026-06-18 | 65.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA261218C00160000 | 2024-05-29 10:12AM EDT | 2026-12-18 | 72.50 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00160000 | 2024-05-29 3:59PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11,941 | 0 | 25.00% |
| TSLA240607P00160000 | 2024-05-29 3:59PM EDT | 2024-06-07 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2,700 | 0 | 12.50% |
| TSLA240614P00160000 | 2024-05-29 3:57PM EDT | 2024-06-14 | 1.41 | 0.00 | 0.00 | 0.00 | - | 914 | 0 | 12.50% |
| TSLA240621P00160000 | 2024-05-29 3:59PM EDT | 2024-06-21 | 2.03 | 0.00 | 0.00 | 0.00 | - | 2,846 | 0 | 6.25% |
| TSLA240628P00160000 | 2024-05-29 3:59PM EDT | 2024-06-28 | 2.71 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 6.25% |
| TSLA240705P00160000 | 2024-05-29 3:59PM EDT | 2024-07-05 | 3.53 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| TSLA240719P00160000 | 2024-05-29 3:59PM EDT | 2024-07-19 | 5.23 | 0.00 | 0.00 | 0.00 | - | 375 | 0 | 6.25% |
| TSLA240816P00160000 | 2024-05-29 3:41PM EDT | 2024-08-16 | 7.90 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 6.25% |
| TSLA240920P00160000 | 2024-05-29 3:52PM EDT | 2024-09-20 | 10.15 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| TSLA241018P00160000 | 2024-05-28 3:20PM EDT | 2024-10-18 | 12.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| TSLA241115P00160000 | 2024-05-29 3:01PM EDT | 2024-11-15 | 13.96 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| TSLA241220P00160000 | 2024-05-29 3:57PM EDT | 2024-12-20 | 15.70 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| TSLA250117P00160000 | 2024-05-29 3:22PM EDT | 2025-01-17 | 16.40 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| TSLA250321P00160000 | 2024-05-29 2:40PM EDT | 2025-03-21 | 19.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TSLA250620P00160000 | 2024-05-29 9:37AM EDT | 2025-06-20 | 22.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TSLA250919P00160000 | 2024-05-28 2:45PM EDT | 2025-09-19 | 26.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TSLA251219P00160000 | 2024-05-29 3:37PM EDT | 2025-12-19 | 27.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TSLA260116P00160000 | 2024-05-28 12:28PM EDT | 2026-01-16 | 29.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TSLA260618P00160000 | 2024-05-29 2:02PM EDT | 2026-06-18 | 32.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TSLA261218P00160000 | 2024-05-24 1:04PM EDT | 2026-12-18 | 37.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.