Mercados españoles cerrados
S&P 500
5.252,83 -14,12 (-0,27%) Nasdaq
16.833,35 -87,23 (-0,52%) NIKKEI 225
38.054,13 -502,74 (-1,30%) Dólar/Euro
1,0844 +0,0036 (+0,34%) Petróleo Brent
82,34 -1,26 (-1,51%) Bitcoin 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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00180000 | 2024-05-30 12:32PM EDT | 2024-05-31 | 0.91 | 0.90 | 0.91 | -0.22 | -19.47% | 175,262 | 29,023 | 40.33% |
| TSLA240607C00180000 | 2024-05-30 12:33PM EDT | 2024-06-07 | 3.50 | 3.40 | 3.50 | +0.20 | +6.04% | 26,338 | 9,810 | 43.99% |
| TSLA240614C00180000 | 2024-05-30 12:33PM EDT | 2024-06-14 | 5.65 | 5.50 | 5.60 | +0.25 | +4.68% | 5,569 | 5,420 | 47.42% |
| TSLA240621C00180000 | 2024-05-30 12:32PM EDT | 2024-06-21 | 6.80 | 6.80 | 6.90 | +0.42 | +6.58% | 4,158 | 29,212 | 46.94% |
| TSLA240628C00180000 | 2024-05-30 12:30PM EDT | 2024-06-28 | 7.95 | 7.95 | 8.05 | +0.40 | +5.30% | 1,332 | 1,161 | 46.80% |
| TSLA240705C00180000 | 2024-05-30 11:56AM EDT | 2024-07-05 | 9.45 | 9.20 | 9.35 | -0.05 | -0.53% | 291 | 530 | 47.94% |
| TSLA240719C00180000 | 2024-05-30 12:31PM EDT | 2024-07-19 | 11.90 | 11.90 | 12.00 | +0.40 | +3.45% | 1,687 | 40,984 | 50.70% |
| TSLA240816C00180000 | 2024-05-30 12:30PM EDT | 2024-08-16 | 16.20 | 16.00 | 16.10 | +0.25 | +1.57% | 937 | 7,105 | 53.23% |
| TSLA240920C00180000 | 2024-05-30 12:32PM EDT | 2024-09-20 | 19.15 | 19.10 | 19.25 | -0.45 | -2.30% | 264 | 12,769 | 52.25% |
| TSLA241018C00180000 | 2024-05-30 11:50AM EDT | 2024-10-18 | 22.24 | 21.80 | 21.95 | +0.57 | +2.63% | 80 | 3,732 | 52.99% |
| TSLA241115C00180000 | 2024-05-30 11:25AM EDT | 2024-11-15 | 25.00 | 24.85 | 25.10 | -0.10 | -0.40% | 25 | 3,701 | 54.91% |
| TSLA241220C00180000 | 2024-05-30 12:21PM EDT | 2024-12-20 | 27.60 | 27.10 | 27.35 | +0.80 | +2.99% | 96 | 3,195 | 54.31% |
| TSLA250117C00180000 | 2024-05-30 12:30PM EDT | 2025-01-17 | 29.15 | 29.00 | 29.15 | -0.30 | -1.02% | 1,589 | 17,533 | 54.27% |
| TSLA250321C00180000 | 2024-05-30 11:56AM EDT | 2025-03-21 | 33.75 | 33.00 | 33.70 | +0.50 | +1.50% | 5 | 2,565 | 55.00% |
| TSLA250620C00180000 | 2024-05-30 12:05PM EDT | 2025-06-20 | 39.19 | 38.45 | 39.25 | -0.11 | -0.28% | 38 | 4,304 | 55.88% |
| TSLA250919C00180000 | 2024-05-30 9:45AM EDT | 2025-09-19 | 46.43 | 43.35 | 44.85 | +3.19 | +7.38% | 3 | 306 | 57.04% |
| TSLA251219C00180000 | 2024-05-30 10:43AM EDT | 2025-12-19 | 50.20 | 48.40 | 49.40 | +2.39 | +5.00% | 8 | 2,329 | 58.01% |
| TSLA260116C00180000 | 2024-05-30 12:18PM EDT | 2026-01-16 | 50.10 | 49.55 | 50.60 | +0.65 | +1.31% | 3 | 2,231 | 58.02% |
| TSLA260618C00180000 | 2024-05-30 12:11PM EDT | 2026-06-18 | 57.20 | 56.40 | 57.35 | +0.25 | +0.44% | 11 | 2,272 | 58.97% |
| TSLA261218C00180000 | 2024-05-30 11:30AM EDT | 2026-12-18 | 64.10 | 63.25 | 65.00 | -0.90 | -1.38% | 51 | 1,179 | 59.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00180000 | 2024-05-30 12:32PM EDT | 2024-05-31 | 4.27 | 4.15 | 4.35 | -0.51 | -10.67% | 59,230 | 7,769 | 46.63% |
| TSLA240607P00180000 | 2024-05-30 12:32PM EDT | 2024-06-07 | 6.65 | 6.60 | 6.70 | -0.25 | -3.62% | 7,401 | 4,765 | 44.42% |
| TSLA240614P00180000 | 2024-05-30 12:28PM EDT | 2024-06-14 | 8.32 | 8.55 | 8.65 | -0.03 | -0.36% | 2,101 | 2,682 | 46.72% |
| TSLA240621P00180000 | 2024-05-30 12:15PM EDT | 2024-06-21 | 9.08 | 9.50 | 9.60 | -0.52 | -5.42% | 2,811 | 26,281 | 44.37% |
| TSLA240628P00180000 | 2024-05-30 12:17PM EDT | 2024-06-28 | 10.12 | 10.35 | 10.50 | +0.07 | +0.70% | 2,138 | 677 | 43.32% |
| TSLA240705P00180000 | 2024-05-30 12:29PM EDT | 2024-07-05 | 11.47 | 11.65 | 11.85 | +0.37 | +3.33% | 268 | 77 | 45.03% |
| TSLA240719P00180000 | 2024-05-30 12:22PM EDT | 2024-07-19 | 13.50 | 13.80 | 13.85 | -0.07 | -0.52% | 1,214 | 12,539 | 45.95% |
| TSLA240816P00180000 | 2024-05-30 11:46AM EDT | 2024-08-16 | 17.51 | 17.25 | 17.35 | +0.13 | +0.75% | 95 | 8,218 | 47.58% |
| TSLA240920P00180000 | 2024-05-30 11:53AM EDT | 2024-09-20 | 19.55 | 19.55 | 19.65 | +0.20 | +1.03% | 84 | 10,557 | 45.45% |
| TSLA241018P00180000 | 2024-05-30 10:00AM EDT | 2024-10-18 | 21.00 | 21.35 | 21.45 | -0.14 | -0.66% | 9 | 2,093 | 44.82% |
| TSLA241115P00180000 | 2024-05-30 11:27AM EDT | 2024-11-15 | 23.90 | 23.75 | 23.90 | +0.85 | +3.69% | 439 | 3,241 | 46.08% |
| TSLA241220P00180000 | 2024-05-30 12:12PM EDT | 2024-12-20 | 25.05 | 25.15 | 25.40 | -0.17 | -0.67% | 68 | 9,144 | 44.82% |
| TSLA250117P00180000 | 2024-05-30 12:19PM EDT | 2025-01-17 | 26.15 | 26.40 | 26.60 | +0.26 | +1.00% | 114 | 28,790 | 44.18% |
| TSLA250321P00180000 | 2024-05-30 12:29PM EDT | 2025-03-21 | 29.10 | 29.05 | 29.20 | -0.47 | -1.59% | 13 | 3,412 | 43.34% |
| TSLA250620P00180000 | 2024-05-30 11:19AM EDT | 2025-06-20 | 33.02 | 32.55 | 32.75 | -0.18 | -0.54% | 7 | 5,054 | 42.86% |
| TSLA250919P00180000 | 2024-05-29 12:21PM EDT | 2025-09-19 | 35.85 | 35.70 | 36.00 | 0.00 | - | 1 | 2,963 | 42.67% |
| TSLA251219P00180000 | 2024-05-29 11:44AM EDT | 2025-12-19 | 37.65 | 38.65 | 38.95 | -1.60 | -4.08% | 1 | 3,104 | 42.54% |
| TSLA260116P00180000 | 2024-05-21 2:27PM EDT | 2026-01-16 | 39.90 | 39.30 | 39.70 | 0.00 | - | 13 | 6,516 | 42.39% |
| TSLA260618P00180000 | 2024-05-28 9:33AM EDT | 2026-06-18 | 44.70 | 42.80 | 43.60 | 0.00 | - | 10 | 5,817 | 41.81% |
| TSLA261218P00180000 | 2024-05-30 10:24AM EDT | 2026-12-18 | 46.22 | 46.40 | 47.90 | -1.48 | -3.10% | 5 | 2,376 | 41.46% |
© 2024 Yahoo. Todos los derechos reservados.