Mercados españoles cerrados
S&P 500
5.252,39 -14,56 (-0,28%) Nasdaq
16.830,19 -90,39 (-0,53%) NIKKEI 225
38.054,13 -502,74 (-1,30%) Dólar/Euro
1,0842 +0,0035 (+0,33%) Petróleo Brent
82,39 -1,21 (-1,45%) Bitcoin EUR
63.144,48 +890,38 (+1,43%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:45PM EDT. Mercado abierto.
Precio de ejercicio:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00240000 | 2024-05-29 2:56PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,089 | 131.25% |
| TSLA240607C00240000 | 2024-05-30 11:18AM EDT | 2024-06-07 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 77 | 902 | 74.22% |
| TSLA240614C00240000 | 2024-05-30 11:51AM EDT | 2024-06-14 | 0.14 | 0.12 | 0.13 | +0.03 | +27.27% | 52 | 437 | 65.04% |
| TSLA240621C00240000 | 2024-05-30 12:29PM EDT | 2024-06-21 | 0.23 | 0.22 | 0.23 | +0.04 | +21.05% | 579 | 10,183 | 58.98% |
| TSLA240628C00240000 | 2024-05-30 10:34AM EDT | 2024-06-28 | 0.44 | 0.35 | 0.39 | +0.10 | +29.41% | 35 | 434 | 55.96% |
| TSLA240705C00240000 | 2024-05-30 11:10AM EDT | 2024-07-05 | 0.60 | 0.57 | 0.63 | +0.07 | +13.21% | 74 | 43 | 54.93% |
| TSLA240719C00240000 | 2024-05-30 12:06PM EDT | 2024-07-19 | 1.30 | 1.24 | 1.26 | +0.15 | +13.04% | 647 | 8,857 | 54.52% |
| TSLA240816C00240000 | 2024-05-30 11:45AM EDT | 2024-08-16 | 3.10 | 3.00 | 3.05 | +0.18 | +6.16% | 69 | 4,719 | 55.04% |
| TSLA240920C00240000 | 2024-05-30 11:44AM EDT | 2024-09-20 | 4.75 | 4.70 | 4.80 | +0.21 | +4.63% | 79 | 5,406 | 52.79% |
| TSLA241018C00240000 | 2024-05-30 10:52AM EDT | 2024-10-18 | 6.68 | 6.40 | 6.55 | +0.54 | +8.79% | 31 | 1,304 | 52.77% |
| TSLA241115C00240000 | 2024-05-30 11:16AM EDT | 2024-11-15 | 8.45 | 8.50 | 8.60 | +0.20 | +2.42% | 18 | 1,398 | 53.73% |
| TSLA241220C00240000 | 2024-05-30 12:29PM EDT | 2024-12-20 | 10.35 | 10.30 | 10.40 | +0.54 | +5.50% | 50 | 1,791 | 53.01% |
| TSLA250117C00240000 | 2024-05-30 11:37AM EDT | 2025-01-17 | 11.70 | 11.80 | 11.95 | -0.30 | -2.50% | 2,441 | 11,398 | 52.84% |
| TSLA250321C00240000 | 2024-05-30 10:16AM EDT | 2025-03-21 | 17.25 | 15.55 | 15.70 | +2.06 | +13.56% | 24 | 889 | 53.40% |
| TSLA250620C00240000 | 2024-05-30 12:01PM EDT | 2025-06-20 | 20.89 | 20.65 | 20.85 | +0.34 | +1.65% | 31 | 6,255 | 54.14% |
| TSLA250919C00240000 | 2024-05-30 11:52AM EDT | 2025-09-19 | 25.62 | 25.30 | 26.20 | +0.72 | +2.89% | 2 | 288 | 55.05% |
| TSLA251219C00240000 | 2024-05-29 3:16PM EDT | 2025-12-19 | 30.95 | 30.00 | 30.95 | 0.00 | - | 3 | 2,339 | 55.85% |
| TSLA260116C00240000 | 2024-05-30 10:11AM EDT | 2026-01-16 | 34.55 | 31.40 | 32.05 | +3.32 | +10.63% | 14 | 3,935 | 55.91% |
| TSLA260618C00240000 | 2024-05-28 2:18PM EDT | 2026-06-18 | 41.77 | 38.50 | 39.30 | +3.17 | +8.21% | 1 | 1,330 | 56.97% |
| TSLA261218C00240000 | 2024-05-28 9:54AM EDT | 2026-12-18 | 49.25 | 45.40 | 47.55 | +3.25 | +7.07% | 12 | 2,586 | 57.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00240000 | 2024-05-22 9:43AM EDT | 2024-05-31 | 58.40 | 62.30 | 63.65 | 0.00 | - | 1 | 1 | 171.09% |
| TSLA240607P00240000 | 2024-05-03 9:59AM EDT | 2024-06-07 | 56.00 | 62.45 | 63.55 | 0.00 | - | 3 | 0 | 83.79% |
| TSLA240614P00240000 | 2024-05-30 10:42AM EDT | 2024-06-14 | 61.00 | 62.20 | 63.70 | +3.83 | +6.70% | 2 | 0 | 57.42% |
| TSLA240621P00240000 | 2024-05-29 3:40PM EDT | 2024-06-21 | 62.30 | 62.30 | 63.55 | 0.00 | - | 1,611 | 748 | 70.70% |
| TSLA240628P00240000 | 2024-05-22 12:46PM EDT | 2024-06-28 | 60.00 | 62.50 | 63.55 | 0.00 | - | 1 | 1 | 61.91% |
| TSLA240719P00240000 | 2024-05-23 10:43AM EDT | 2024-07-19 | 64.20 | 62.90 | 63.65 | 0.00 | - | 20 | 139 | 48.85% |
| TSLA240816P00240000 | 2024-05-30 9:30AM EDT | 2024-08-16 | 62.81 | 63.90 | 64.30 | -0.29 | -0.46% | 1 | 352 | 44.97% |
| TSLA240920P00240000 | 2024-05-29 2:17PM EDT | 2024-09-20 | 64.93 | 64.50 | 65.25 | 0.00 | - | 2 | 3,125 | 42.68% |
| TSLA241018P00240000 | 2024-05-24 1:13PM EDT | 2024-10-18 | 64.24 | 65.35 | 66.35 | 0.00 | - | 43 | 327 | 42.71% |
| TSLA241115P00240000 | 2024-05-23 3:59PM EDT | 2024-11-15 | 69.56 | 66.55 | 67.50 | 0.00 | - | 1 | 199 | 42.79% |
| TSLA241220P00240000 | 2024-05-23 3:59PM EDT | 2024-12-20 | 70.43 | 67.55 | 68.30 | 0.00 | - | 1 | 269 | 41.16% |
| TSLA250117P00240000 | 2024-05-28 12:13PM EDT | 2025-01-17 | 66.00 | 68.40 | 69.10 | -1.90 | -2.80% | 9 | 13,221 | 40.57% |
| TSLA250321P00240000 | 2024-05-22 9:34AM EDT | 2025-03-21 | 67.25 | 69.10 | 72.05 | 0.00 | - | 5 | 49 | 41.90% |
| TSLA250620P00240000 | 2024-05-24 3:51PM EDT | 2025-06-20 | 72.08 | 72.80 | 73.95 | 0.00 | - | 2 | 4,199 | 39.73% |
| TSLA250919P00240000 | 2024-05-29 9:45AM EDT | 2025-09-19 | 76.27 | 74.75 | 76.80 | 0.00 | - | 1 | 121 | 39.73% |
| TSLA251219P00240000 | 2024-05-29 3:29PM EDT | 2025-12-19 | 77.65 | 77.25 | 79.05 | 0.00 | - | 1 | 2,852 | 39.19% |
| TSLA260116P00240000 | 2024-05-30 9:57AM EDT | 2026-01-16 | 76.36 | 78.20 | 79.35 | -1.81 | -2.32% | 7 | 2,030 | 38.62% |
| TSLA260618P00240000 | 2024-05-21 3:12PM EDT | 2026-06-18 | 80.00 | 81.80 | 83.10 | +0.75 | +0.95% | 2 | 1,619 | 38.37% |
| TSLA261218P00240000 | 2024-05-24 2:03PM EDT | 2026-12-18 | 85.50 | 85.05 | 86.85 | 0.00 | - | 28 | 379 | 37.82% |
© 2024 Yahoo. Todos los derechos reservados.