Mercados españoles cerrados
S&P 500
5.247,80 -19,15 (-0,36%) Nasdaq
16.804,74 -115,84 (-0,68%) NIKKEI 225
38.054,13 -502,74 (-1,30%) Dólar/Euro
1,0841 +0,0034 (+0,31%) Petróleo Brent
82,00 -1,60 (-1,91%) Bitcoin EUR
63.892,08 +1.699,16 (+2,73%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:50PM EDT. Mercado abierto.
Precio de ejercicio:265.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00265000 | 2024-05-30 1:48PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 435 | 162.50% |
| TSLA240607C00265000 | 2024-05-29 10:11AM EDT | 2024-06-07 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 147 | 84.38% |
| TSLA240614C00265000 | 2024-05-30 12:13PM EDT | 2024-06-14 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 7 | 52 | 73.83% |
| TSLA240621C00265000 | 2024-05-30 1:10PM EDT | 2024-06-21 | 0.11 | 0.11 | 0.12 | +0.01 | +10.00% | 77 | 2,449 | 65.92% |
| TSLA240628C00265000 | 2024-05-30 1:05PM EDT | 2024-06-28 | 0.17 | 0.18 | 0.21 | +0.04 | +30.77% | 6 | 166 | 61.91% |
| TSLA240705C00265000 | 2024-05-30 1:01PM EDT | 2024-07-05 | 0.31 | 0.27 | 0.34 | 0.00 | - | 21 | 2 | 59.47% |
| TSLA240719C00265000 | 2024-05-30 1:15PM EDT | 2024-07-19 | 0.64 | 0.68 | 0.69 | +0.04 | +6.67% | 4 | 1,501 | 57.96% |
| TSLA240816C00265000 | 2024-05-30 12:59PM EDT | 2024-08-16 | 1.69 | 1.83 | 1.85 | +0.21 | +14.19% | 24 | 5,199 | 57.08% |
| TSLA240920C00265000 | 2024-05-30 2:11PM EDT | 2024-09-20 | 3.05 | 3.00 | 3.10 | +0.46 | +17.76% | 28 | 3,648 | 53.94% |
| TSLA241018C00265000 | 2024-05-29 2:27PM EDT | 2024-10-18 | 3.80 | 4.25 | 4.35 | 0.00 | - | 2 | 906 | 53.27% |
| TSLA241115C00265000 | 2024-05-30 11:36AM EDT | 2024-11-15 | 5.60 | 6.05 | 6.20 | 0.00 | - | 3 | 304 | 54.43% |
| TSLA250321C00265000 | 2024-05-28 9:57AM EDT | 2025-03-21 | 11.20 | 12.20 | 12.35 | 0.00 | - | 10 | 534 | 53.45% |
| TSLA250919C00265000 | 2024-05-23 3:33PM EDT | 2025-09-19 | 20.11 | 21.65 | 21.90 | 0.00 | - | 6 | 730 | 54.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00265000 | 2024-05-07 9:57AM EDT | 2024-05-31 | 86.02 | 84.75 | 85.95 | 0.00 | - | - | 0 | 217.19% |
| TSLA240621P00265000 | 2024-05-23 3:12PM EDT | 2024-06-21 | 91.95 | 84.80 | 85.90 | 0.00 | - | 61 | 18 | 64.06% |
| TSLA240719P00265000 | 2024-05-16 9:32AM EDT | 2024-07-19 | 92.30 | 84.85 | 85.85 | 0.00 | - | 1 | 0 | 56.49% |
| TSLA240816P00265000 | 2024-05-24 3:55PM EDT | 2024-08-16 | 86.05 | 85.35 | 86.00 | 0.00 | - | 1 | 5 | 47.29% |
| TSLA240920P00265000 | 2024-05-23 10:34AM EDT | 2024-09-20 | 89.40 | 85.50 | 86.30 | 0.00 | - | 2 | 14 | 42.04% |
| TSLA241018P00265000 | 2024-05-06 9:57AM EDT | 2024-10-18 | 80.52 | 85.90 | 86.90 | 0.00 | - | 5 | 174 | 41.52% |
| TSLA241115P00265000 | 2024-05-06 12:23PM EDT | 2024-11-15 | 85.26 | 86.75 | 87.80 | 0.00 | - | 5 | 77 | 42.15% |
| TSLA250321P00265000 | 2024-05-21 3:29PM EDT | 2025-03-21 | 86.22 | 88.75 | 91.50 | 0.00 | - | 2 | 44 | 41.55% |
| TSLA250919P00265000 | 2024-05-14 9:55AM EDT | 2025-09-19 | 96.12 | 93.40 | 95.40 | 0.00 | - | 5 | 132 | 38.98% |
© 2024 Yahoo. Todos los derechos reservados.