Mercados españoles cerrados
S&P 500
5.246,80 -20,15 (-0,38%) Nasdaq
16.802,40 -118,18 (-0,70%) NIKKEI 225
38.054,13 -502,74 (-1,30%) Dólar/Euro
1,0838 +0,0030 (+0,28%) Petróleo Brent
82,02 -1,58 (-1,89%) Bitcoin EUR
63.942,39 +1.740,95 (+2,80%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:12PM EDT. Mercado abierto.
Precio de ejercicio:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00165000 | 2024-05-30 2:52PM EDT | 2024-05-31 | 15.40 | 15.10 | 15.50 | +3.80 | +32.76% | 490 | 3,898 | 108.79% |
| TSLA240607C00165000 | 2024-05-30 2:57PM EDT | 2024-06-07 | 15.95 | 15.95 | 16.25 | +3.02 | +23.82% | 250 | 453 | 62.70% |
| TSLA240614C00165000 | 2024-05-30 1:26PM EDT | 2024-06-14 | 16.00 | 17.15 | 17.35 | +2.00 | +14.29% | 30 | 206 | 57.69% |
| TSLA240621C00165000 | 2024-05-30 2:39PM EDT | 2024-06-21 | 17.70 | 18.15 | 18.30 | +2.72 | +18.16% | 189 | 6,293 | 55.08% |
| TSLA240628C00165000 | 2024-05-30 1:57PM EDT | 2024-06-28 | 18.65 | 19.15 | 19.30 | +1.80 | +10.68% | 89 | 108 | 54.20% |
| TSLA240705C00165000 | 2024-05-30 2:31PM EDT | 2024-07-05 | 19.60 | 20.05 | 20.50 | +2.42 | +14.09% | 16 | 13 | 54.29% |
| TSLA240719C00165000 | 2024-05-30 2:44PM EDT | 2024-07-19 | 22.22 | 22.30 | 22.50 | +2.17 | +10.82% | 50 | 5,241 | 55.39% |
| TSLA240816C00165000 | 2024-05-30 2:52PM EDT | 2024-08-16 | 26.33 | 26.30 | 26.45 | +2.33 | +9.71% | 33 | 3,523 | 57.84% |
| TSLA240920C00165000 | 2024-05-30 2:16PM EDT | 2024-09-20 | 28.69 | 29.20 | 29.35 | +1.87 | +6.97% | 64 | 2,056 | 56.10% |
| TSLA241018C00165000 | 2024-05-30 2:56PM EDT | 2024-10-18 | 31.78 | 31.55 | 32.10 | +2.49 | +8.64% | 7 | 1,516 | 56.50% |
| TSLA241115C00165000 | 2024-05-30 12:03PM EDT | 2024-11-15 | 32.55 | 34.55 | 34.85 | +1.20 | +3.83% | 17 | 610 | 58.04% |
| TSLA241220C00165000 | 2024-05-28 3:36PM EDT | 2024-12-20 | 34.00 | 36.70 | 37.00 | -0.10 | -0.29% | 14 | 638 | 57.21% |
| TSLA250117C00165000 | 2024-05-30 9:48AM EDT | 2025-01-17 | 36.15 | 38.60 | 38.85 | -0.40 | -1.09% | 12 | 1,954 | 57.23% |
| TSLA250321C00165000 | 2024-05-29 12:12PM EDT | 2025-03-21 | 39.50 | 42.10 | 42.70 | 0.00 | - | 6 | 15,488 | 56.99% |
| TSLA250620C00165000 | 2024-05-30 10:35AM EDT | 2025-06-20 | 48.39 | 47.70 | 48.55 | +1.99 | +4.29% | 3 | 1,451 | 58.36% |
| TSLA250919C00165000 | 2024-05-28 12:57PM EDT | 2025-09-19 | 50.50 | 51.95 | 54.00 | 0.00 | - | 1 | 82 | 59.07% |
| TSLA251219C00165000 | 2024-05-29 3:16PM EDT | 2025-12-19 | 55.42 | 56.85 | 58.20 | 0.00 | - | 13 | 467 | 59.83% |
| TSLA260116C00165000 | 2024-05-30 12:20PM EDT | 2026-01-16 | 56.69 | 58.45 | 59.40 | +0.59 | +1.05% | 1 | 988 | 60.14% |
| TSLA260618C00165000 | 2024-05-30 10:15AM EDT | 2026-06-18 | 66.30 | 64.95 | 66.15 | +3.31 | +5.25% | 1 | 1,108 | 61.02% |
| TSLA261218C00165000 | 2024-05-29 12:40PM EDT | 2026-12-18 | 72.35 | 71.15 | 73.85 | +2.31 | +3.30% | 5 | 562 | 61.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00165000 | 2024-05-30 2:55PM EDT | 2024-05-31 | 0.04 | 0.04 | 0.05 | -0.11 | -68.75% | 6,514 | 11,955 | 53.32% |
| TSLA240607P00165000 | 2024-05-30 2:56PM EDT | 2024-06-07 | 0.68 | 0.67 | 0.68 | -0.46 | -40.35% | 5,116 | 4,910 | 44.14% |
| TSLA240614P00165000 | 2024-05-30 2:52PM EDT | 2024-06-14 | 1.78 | 1.75 | 1.78 | -0.62 | -25.83% | 1,133 | 2,663 | 45.83% |
| TSLA240621P00165000 | 2024-05-30 2:50PM EDT | 2024-06-21 | 2.52 | 2.43 | 2.46 | -0.62 | -19.75% | 3,020 | 24,776 | 43.70% |
| TSLA240628P00165000 | 2024-05-30 2:52PM EDT | 2024-06-28 | 3.20 | 3.15 | 3.30 | -0.80 | -20.00% | 204 | 1,980 | 43.74% |
| TSLA240705P00165000 | 2024-05-30 2:12PM EDT | 2024-07-05 | 4.25 | 4.10 | 4.35 | -0.70 | -14.14% | 131 | 172 | 45.20% |
| TSLA240719P00165000 | 2024-05-30 2:49PM EDT | 2024-07-19 | 6.10 | 5.95 | 6.00 | -0.70 | -10.29% | 384 | 12,895 | 45.91% |
| TSLA240816P00165000 | 2024-05-30 2:40PM EDT | 2024-08-16 | 9.27 | 9.10 | 9.20 | -0.79 | -7.85% | 2,673 | 12,566 | 47.91% |
| TSLA240920P00165000 | 2024-05-30 2:21PM EDT | 2024-09-20 | 11.47 | 11.25 | 11.35 | -0.33 | -2.80% | 234 | 12,220 | 45.88% |
| TSLA241018P00165000 | 2024-05-30 10:25AM EDT | 2024-10-18 | 12.80 | 13.00 | 13.15 | -1.20 | -8.57% | 14 | 9,298 | 45.56% |
| TSLA241115P00165000 | 2024-05-29 1:37PM EDT | 2024-11-15 | 16.20 | 15.20 | 15.35 | 0.00 | - | 19 | 5,808 | 46.57% |
| TSLA241220P00165000 | 2024-05-30 1:06PM EDT | 2024-12-20 | 17.34 | 16.65 | 16.80 | -0.46 | -2.58% | 32 | 2,158 | 45.36% |
| TSLA250117P00165000 | 2024-05-30 1:53PM EDT | 2025-01-17 | 18.05 | 17.85 | 18.00 | -0.33 | -1.80% | 18 | 16,312 | 44.84% |
| TSLA250321P00165000 | 2024-05-24 3:34PM EDT | 2025-03-21 | 20.90 | 20.45 | 20.60 | 0.00 | - | 20 | 8,162 | 44.17% |
| TSLA250620P00165000 | 2024-05-30 12:57PM EDT | 2025-06-20 | 24.82 | 23.90 | 24.10 | -0.43 | -1.70% | 70 | 5,971 | 43.80% |
| TSLA250919P00165000 | 2024-05-24 3:42PM EDT | 2025-09-19 | 27.47 | 26.90 | 27.15 | 0.00 | - | 2 | 582 | 43.47% |
| TSLA251219P00165000 | 2024-05-30 11:23AM EDT | 2025-12-19 | 30.98 | 29.80 | 30.10 | +0.44 | +1.44% | 69 | 10,867 | 43.45% |
| TSLA260116P00165000 | 2024-05-30 1:05PM EDT | 2026-01-16 | 31.25 | 30.50 | 30.80 | 0.00 | - | 12 | 4,303 | 43.26% |
| TSLA260618P00165000 | 2024-05-24 11:43AM EDT | 2026-06-18 | 35.92 | 34.05 | 34.75 | 0.00 | - | 4 | 2,075 | 42.84% |
| TSLA261218P00165000 | 2024-05-30 12:30PM EDT | 2026-12-18 | 39.10 | 38.00 | 39.20 | -0.35 | -0.89% | 38 | 1,504 | 42.72% |
© 2024 Yahoo. Todos los derechos reservados.