Mercados españoles cerrados
S&P 500
5.251,94 -15,01 (-0,28%) Nasdaq
16.838,72 -81,86 (-0,48%) NIKKEI 225
38.054,13 -502,74 (-1,30%) Dólar/Euro
1,0842 +0,0035 (+0,33%) Petróleo Brent
82,55 -1,05 (-1,26%) 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:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00270000 | 2024-05-29 10:20AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,430 | 175.00% |
| TSLA240607C00270000 | 2024-05-30 11:29AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | -0.01 | -33.33% | 17 | 613 | 50.00% |
| TSLA240614C00270000 | 2024-05-29 2:47PM EDT | 2024-06-14 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 2 | 425 | 77.73% |
| TSLA240621C00270000 | 2024-05-30 11:12AM EDT | 2024-06-21 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 28 | 11,612 | 68.95% |
| TSLA240628C00270000 | 2024-05-30 10:06AM EDT | 2024-06-28 | 0.18 | 0.15 | 0.17 | +0.04 | +28.57% | 1 | 180 | 64.45% |
| TSLA240719C00270000 | 2024-05-30 10:48AM EDT | 2024-07-19 | 0.58 | 0.55 | 0.56 | +0.06 | +11.54% | 9 | 2,364 | 59.52% |
| TSLA240816C00270000 | 2024-05-30 11:29AM EDT | 2024-08-16 | 1.52 | 1.49 | 1.52 | +0.09 | +6.29% | 15 | 3,219 | 57.93% |
| TSLA240920C00270000 | 2024-05-30 11:12AM EDT | 2024-09-20 | 2.50 | 2.53 | 2.57 | 0.00 | - | 21 | 11,693 | 54.53% |
| TSLA241018C00270000 | 2024-05-29 1:58PM EDT | 2024-10-18 | 3.50 | 3.60 | 3.75 | 0.00 | - | 11 | 3,911 | 53.80% |
| TSLA241115C00270000 | 2024-05-30 11:45AM EDT | 2024-11-15 | 5.20 | 5.20 | 5.35 | +0.15 | +2.97% | 27 | 1,401 | 54.68% |
| TSLA241220C00270000 | 2024-05-30 10:12AM EDT | 2024-12-20 | 6.54 | 6.55 | 6.65 | +0.29 | +4.64% | 9 | 1,436 | 53.50% |
| TSLA250117C00270000 | 2024-05-30 11:10AM EDT | 2025-01-17 | 7.65 | 7.70 | 7.85 | -0.15 | -1.92% | 31 | 8,218 | 53.07% |
| TSLA250321C00270000 | 2024-05-30 11:07AM EDT | 2025-03-21 | 10.60 | 10.80 | 11.00 | 0.00 | - | 272 | 739 | 53.36% |
| TSLA250620C00270000 | 2024-05-30 10:54AM EDT | 2025-06-20 | 15.85 | 15.35 | 15.55 | +0.60 | +3.93% | 9 | 4,972 | 53.95% |
| TSLA250919C00270000 | 2024-05-28 1:28PM EDT | 2025-09-19 | 19.90 | 19.70 | 20.00 | 0.00 | - | 2 | 998 | 54.47% |
| TSLA251219C00270000 | 2024-05-28 10:08AM EDT | 2025-12-19 | 24.00 | 24.10 | 24.50 | 0.00 | - | 2 | 2,170 | 55.21% |
| TSLA260116C00270000 | 2024-05-30 11:38AM EDT | 2026-01-16 | 25.65 | 25.30 | 25.80 | +0.76 | +3.05% | 10 | 1,731 | 55.32% |
| TSLA260618C00270000 | 2024-05-24 12:28PM EDT | 2026-06-18 | 34.33 | 32.15 | 33.00 | 0.00 | - | 1 | 1,621 | 56.39% |
| TSLA261218C00270000 | 2024-05-30 9:53AM EDT | 2026-12-18 | 41.95 | 39.25 | 40.80 | +2.25 | +5.67% | 1 | 555 | 57.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00270000 | 2024-05-21 10:21AM EDT | 2024-05-31 | 92.20 | 92.70 | 93.70 | 0.00 | - | - | 0 | 308.98% |
| TSLA240607P00270000 | 2024-05-22 11:23AM EDT | 2024-06-07 | 89.17 | 92.35 | 93.60 | 0.00 | - | - | 0 | 135.64% |
| TSLA240614P00270000 | 2024-05-16 9:31AM EDT | 2024-06-14 | 97.25 | 92.60 | 93.85 | 0.00 | - | - | 0 | 110.01% |
| TSLA240621P00270000 | 2024-05-30 10:14AM EDT | 2024-06-21 | 89.00 | 92.65 | 93.80 | -6.00 | -6.32% | 1 | 52 | 91.80% |
| TSLA240719P00270000 | 2024-05-21 2:04PM EDT | 2024-07-19 | 85.94 | 92.40 | 93.40 | 0.00 | - | 2 | 1 | 55.37% |
| TSLA240816P00270000 | 2024-05-17 3:18PM EDT | 2024-08-16 | 92.83 | 92.65 | 93.45 | 0.00 | - | 1 | 1 | 52.25% |
| TSLA240920P00270000 | 2024-05-23 2:13PM EDT | 2024-09-20 | 96.12 | 92.85 | 93.70 | 0.00 | - | 11 | 14 | 45.65% |
| TSLA241018P00270000 | 2024-05-13 9:30AM EDT | 2024-10-18 | 100.50 | 93.10 | 94.15 | 0.00 | - | 1 | 95 | 43.86% |
| TSLA241115P00270000 | 2024-05-17 9:58AM EDT | 2024-11-15 | 97.20 | 93.70 | 94.70 | 0.00 | - | 2 | 74 | 42.90% |
| TSLA241220P00270000 | 2024-05-15 10:04AM EDT | 2024-12-20 | 96.80 | 94.45 | 95.35 | 0.00 | - | 1 | 705 | 41.70% |
| TSLA250117P00270000 | 2024-05-28 9:33AM EDT | 2025-01-17 | 93.45 | 94.75 | 95.55 | -3.65 | -3.76% | 1 | 5,681 | 39.82% |
| TSLA250321P00270000 | 2024-05-23 2:26PM EDT | 2025-03-21 | 99.18 | 95.10 | 98.00 | 0.00 | - | 1 | 266 | 41.91% |
| TSLA250620P00270000 | 2024-05-24 2:09PM EDT | 2025-06-20 | 96.65 | 96.90 | 99.80 | 0.00 | - | 3 | 738 | 40.25% |
| TSLA250919P00270000 | 2024-05-24 2:09PM EDT | 2025-09-19 | 98.65 | 97.95 | 102.20 | 0.00 | - | 2 | 115 | 40.13% |
| TSLA251219P00270000 | 2024-05-24 3:38PM EDT | 2025-12-19 | 100.66 | 101.60 | 103.05 | 0.00 | - | 3 | 1,461 | 37.99% |
| TSLA260116P00270000 | 2024-05-21 2:35PM EDT | 2026-01-16 | 97.85 | 101.75 | 103.30 | 0.00 | - | 2 | 262 | 37.43% |
| TSLA260618P00270000 | 2024-05-24 11:43AM EDT | 2026-06-18 | 104.37 | 104.85 | 106.35 | 0.00 | - | 1 | 431 | 36.97% |
| TSLA261218P00270000 | 2024-05-14 2:51PM EDT | 2026-12-18 | 109.35 | 107.20 | 110.15 | 0.00 | - | 1 | 77 | 36.90% |
© 2024 Yahoo. Todos los derechos reservados.