Mercados españoles cerrados
S&P 500
5.251,34 -15,61 (-0,30%) Nasdaq
16.838,12 -82,46 (-0,49%) NIKKEI 225
38.054,13 -502,74 (-1,30%) Dólar/Euro
1,0842 +0,0035 (+0,33%) Petróleo Brent
82,58 -1,02 (-1,22%) Bitcoin EUR
63.149,56 +1.150,59 (+1,86%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:16PM EDT. Mercado abierto.
Precio de ejercicio:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00260000 | 2024-05-28 9:34AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 83 | 832 | 162.50% |
| TSLA240607C00260000 | 2024-05-30 11:09AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 24 | 492 | 81.25% |
| TSLA240614C00260000 | 2024-05-30 11:07AM EDT | 2024-06-14 | 0.07 | 0.06 | 0.07 | 0.00 | - | 15 | 261 | 73.05% |
| TSLA240621C00260000 | 2024-05-30 11:00AM EDT | 2024-06-21 | 0.11 | 0.12 | 0.13 | 0.00 | - | 178 | 8,191 | 65.82% |
| TSLA240628C00260000 | 2024-05-30 10:15AM EDT | 2024-06-28 | 0.24 | 0.20 | 0.22 | +0.05 | +26.32% | 10 | 319 | 61.87% |
| TSLA240705C00260000 | 2024-05-30 10:37AM EDT | 2024-07-05 | 0.35 | 0.28 | 0.36 | +0.06 | +20.69% | 13 | 36 | 59.28% |
| TSLA240719C00260000 | 2024-05-30 11:24AM EDT | 2024-07-19 | 0.72 | 0.72 | 0.73 | +0.08 | +12.50% | 33 | 2,692 | 58.01% |
| TSLA240816C00260000 | 2024-05-30 10:40AM EDT | 2024-08-16 | 2.05 | 1.89 | 1.91 | +0.34 | +19.88% | 30 | 2,274 | 57.07% |
| TSLA240920C00260000 | 2024-05-30 11:33AM EDT | 2024-09-20 | 3.11 | 3.05 | 3.15 | +0.06 | +1.97% | 40 | 3,856 | 53.82% |
| TSLA241018C00260000 | 2024-05-30 11:04AM EDT | 2024-10-18 | 4.25 | 4.40 | 4.50 | +0.10 | +2.41% | 9 | 2,307 | 53.52% |
| TSLA241115C00260000 | 2024-05-30 11:32AM EDT | 2024-11-15 | 6.15 | 6.05 | 6.25 | +0.15 | +2.50% | 11 | 551 | 54.24% |
| TSLA241220C00260000 | 2024-05-30 10:08AM EDT | 2024-12-20 | 7.60 | 7.50 | 7.65 | +0.10 | +1.33% | 17 | 1,992 | 53.11% |
| TSLA250117C00260000 | 2024-05-30 11:41AM EDT | 2025-01-17 | 8.96 | 9.00 | 9.05 | +0.21 | +2.40% | 58 | 16,620 | 53.15% |
| TSLA250321C00260000 | 2024-05-29 12:35PM EDT | 2025-03-21 | 12.08 | 12.20 | 12.40 | 0.00 | - | 12 | 1,231 | 53.38% |
| TSLA250620C00260000 | 2024-05-30 11:13AM EDT | 2025-06-20 | 16.65 | 16.95 | 17.15 | -0.20 | -1.19% | 38 | 4,842 | 54.00% |
| TSLA250919C00260000 | 2024-05-28 3:54PM EDT | 2025-09-19 | 21.55 | 21.40 | 21.80 | 0.00 | - | 7 | 890 | 54.58% |
| TSLA251219C00260000 | 2024-05-30 11:15AM EDT | 2025-12-19 | 25.95 | 26.10 | 26.35 | -0.03 | -0.12% | 3 | 6,190 | 55.42% |
| TSLA260116C00260000 | 2024-05-30 11:09AM EDT | 2026-01-16 | 27.10 | 27.15 | 27.70 | -0.25 | -0.91% | 13 | 1,845 | 55.46% |
| TSLA260618C00260000 | 2024-05-30 11:27AM EDT | 2026-06-18 | 34.20 | 33.95 | 34.75 | +0.05 | +0.15% | 1 | 1,937 | 56.36% |
| TSLA261218C00260000 | 2024-05-30 10:43AM EDT | 2026-12-18 | 43.00 | 41.00 | 42.80 | +0.90 | +2.14% | 4 | 1,219 | 57.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00260000 | 2024-05-21 10:26AM EDT | 2024-05-31 | 81.71 | 82.65 | 83.90 | 0.00 | - | 1 | 0 | 286.72% |
| TSLA240621P00260000 | 2024-05-29 3:26PM EDT | 2024-06-21 | 82.55 | 82.35 | 83.40 | 0.00 | - | 179 | 139 | 72.31% |
| TSLA240719P00260000 | 2024-05-29 12:07PM EDT | 2024-07-19 | 84.15 | 82.55 | 83.80 | +0.01 | +0.01% | 3 | 3 | 55.18% |
| TSLA240816P00260000 | 2024-05-23 10:01AM EDT | 2024-08-16 | 83.35 | 82.95 | 83.85 | 0.00 | - | 1 | 4 | 51.73% |
| TSLA240920P00260000 | 2024-05-30 10:08AM EDT | 2024-09-20 | 79.00 | 83.50 | 84.30 | -4.60 | -5.50% | 1 | 871 | 46.16% |
| TSLA241018P00260000 | 2024-05-16 12:29PM EDT | 2024-10-18 | 85.54 | 83.45 | 84.45 | 0.00 | - | 1 | 15 | 42.19% |
| TSLA241115P00260000 | 2024-05-22 9:30AM EDT | 2024-11-15 | 80.15 | 84.40 | 85.50 | 0.00 | - | 1 | 42 | 43.21% |
| TSLA241220P00260000 | 2024-05-22 1:13PM EDT | 2024-12-20 | 83.20 | 85.25 | 86.15 | 0.00 | - | 70 | 288 | 41.63% |
| TSLA250117P00260000 | 2024-05-29 3:12PM EDT | 2025-01-17 | 85.85 | 85.65 | 86.40 | 0.00 | - | 1 | 13,592 | 39.82% |
| TSLA250321P00260000 | 2024-05-17 1:02PM EDT | 2025-03-21 | 86.80 | 86.25 | 89.15 | 0.00 | - | 1 | 76 | 41.97% |
| TSLA250620P00260000 | 2024-05-28 2:57PM EDT | 2025-06-20 | 90.46 | 89.30 | 91.20 | 0.00 | - | 8 | 1,174 | 40.49% |
| TSLA250919P00260000 | 2024-05-24 9:48AM EDT | 2025-09-19 | 93.08 | 90.70 | 93.00 | 0.00 | - | 2 | 231 | 39.22% |
| TSLA251219P00260000 | 2024-05-20 10:52AM EDT | 2025-12-19 | 94.70 | 93.00 | 94.90 | 0.00 | - | 5 | 5,057 | 38.51% |
| TSLA260116P00260000 | 2024-05-23 3:01PM EDT | 2026-01-16 | 97.17 | 94.00 | 95.20 | 0.00 | - | 5 | 1,040 | 37.99% |
| TSLA260618P00260000 | 2024-05-21 2:15PM EDT | 2026-06-18 | 94.05 | 96.95 | 98.35 | 0.00 | - | 2 | 419 | 37.41% |
| TSLA261218P00260000 | 2024-05-28 2:00PM EDT | 2026-12-18 | 102.00 | 99.35 | 102.35 | 0.00 | - | 1 | 230 | 37.37% |
© 2024 Yahoo. Todos los derechos reservados.