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
38.007,73 -549,14 (-1,42%) 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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00200000 | 2024-05-29 3:59PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10,552 | 0 | 50.00% |
| TSLA240607C00200000 | 2024-05-29 3:59PM EDT | 2024-06-07 | 0.32 | 0.00 | 0.00 | 0.00 | - | 7,347 | 0 | 12.50% |
| TSLA240614C00200000 | 2024-05-29 3:59PM EDT | 2024-06-14 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2,465 | 0 | 12.50% |
| TSLA240621C00200000 | 2024-05-29 3:59PM EDT | 2024-06-21 | 1.62 | 0.00 | 0.00 | 0.00 | - | 5,595 | 0 | 12.50% |
| TSLA240628C00200000 | 2024-05-29 3:59PM EDT | 2024-06-28 | 2.32 | 0.00 | 0.00 | 0.00 | - | 1,050 | 0 | 12.50% |
| TSLA240705C00200000 | 2024-05-29 3:59PM EDT | 2024-07-05 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2,962 | 0 | 6.25% |
| TSLA240719C00200000 | 2024-05-29 3:59PM EDT | 2024-07-19 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1,237 | 0 | 6.25% |
| TSLA240816C00200000 | 2024-05-29 3:59PM EDT | 2024-08-16 | 8.93 | 0.00 | 0.00 | 0.00 | - | 554 | 0 | 6.25% |
| TSLA240920C00200000 | 2024-05-29 3:44PM EDT | 2024-09-20 | 12.10 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 6.25% |
| TSLA241018C00200000 | 2024-05-29 3:47PM EDT | 2024-10-18 | 14.55 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 3.13% |
| TSLA241115C00200000 | 2024-05-29 3:52PM EDT | 2024-11-15 | 17.20 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| TSLA241220C00200000 | 2024-05-29 3:41PM EDT | 2024-12-20 | 19.95 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| TSLA250117C00200000 | 2024-05-29 3:57PM EDT | 2025-01-17 | 21.15 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 3.13% |
| TSLA250321C00200000 | 2024-05-29 3:59PM EDT | 2025-03-21 | 25.42 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 3.13% |
| TSLA250620C00200000 | 2024-05-29 3:53PM EDT | 2025-06-20 | 31.30 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 3.13% |
| TSLA250919C00200000 | 2024-05-29 3:45PM EDT | 2025-09-19 | 37.00 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| TSLA251219C00200000 | 2024-05-29 3:37PM EDT | 2025-12-19 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1,060 | 0 | 1.56% |
| TSLA260116C00200000 | 2024-05-29 3:38PM EDT | 2026-01-16 | 43.40 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 1.56% |
| TSLA260618C00200000 | 2024-05-29 3:37PM EDT | 2026-06-18 | 50.30 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| TSLA261218C00200000 | 2024-05-29 3:53PM EDT | 2026-12-18 | 57.33 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00200000 | 2024-05-29 3:58PM EDT | 2024-05-31 | 23.50 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| TSLA240607P00200000 | 2024-05-29 3:41PM EDT | 2024-06-07 | 22.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TSLA240614P00200000 | 2024-05-29 3:59PM EDT | 2024-06-14 | 24.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TSLA240621P00200000 | 2024-05-29 3:59PM EDT | 2024-06-21 | 24.95 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| TSLA240628P00200000 | 2024-05-29 3:51PM EDT | 2024-06-28 | 24.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240705P00200000 | 2024-05-29 10:02AM EDT | 2024-07-05 | 25.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240719P00200000 | 2024-05-29 3:59PM EDT | 2024-07-19 | 27.60 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 0.00% |
| TSLA240816P00200000 | 2024-05-29 3:46PM EDT | 2024-08-16 | 29.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TSLA240920P00200000 | 2024-05-29 3:52PM EDT | 2024-09-20 | 32.07 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TSLA241018P00200000 | 2024-05-29 12:53PM EDT | 2024-10-18 | 33.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA241115P00200000 | 2024-05-29 3:15PM EDT | 2024-11-15 | 35.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA241220P00200000 | 2024-05-29 12:49PM EDT | 2024-12-20 | 36.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA250117P00200000 | 2024-05-29 3:28PM EDT | 2025-01-17 | 37.87 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| TSLA250321P00200000 | 2024-05-28 11:18AM EDT | 2025-03-21 | 42.05 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.00% |
| TSLA250620P00200000 | 2024-05-29 3:45PM EDT | 2025-06-20 | 44.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA250919P00200000 | 2024-05-24 3:06PM EDT | 2025-09-19 | 46.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA251219P00200000 | 2024-05-28 11:14AM EDT | 2025-12-19 | 51.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA260116P00200000 | 2024-05-29 3:49PM EDT | 2026-01-16 | 51.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA260618P00200000 | 2024-05-29 1:50PM EDT | 2026-06-18 | 55.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA261218P00200000 | 2024-05-29 3:57PM EDT | 2026-12-18 | 59.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.