Mercados españoles abiertos en 4 hrs 20 min
S&P 500
5.303,27 +6,17 (+0,12%) Nasdaq
16.685,97 -12,33 (-0,07%) NIKKEI 225
39.345,04 +557,66 (+1,44%) Dólar/Euro
1,0878 +0,0006 (+0,05%) Petróleo Brent
84,20 +0,22 (+0,26%) Bitcoin EUR
61.292,96 -305,38 (-0,50%)
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:275.00
Opciones de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00275000 | 2024-05-17 10:52AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 183 | 115.63% |
| TSLA240531C00275000 | 2024-05-17 12:50PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.20 | 0.00 | - | 2 | 392 | 100.20% |
| TSLA240607C00275000 | 2024-05-17 2:38PM EDT | 2024-06-07 | 0.06 | 0.05 | 0.08 | -0.01 | -14.29% | 6 | 90 | 75.39% |
| TSLA240614C00275000 | 2024-05-17 3:13PM EDT | 2024-06-14 | 0.12 | 0.00 | 0.14 | +0.01 | +9.09% | 10 | 185 | 64.84% |
| TSLA240621C00275000 | 2024-05-17 3:53PM EDT | 2024-06-21 | 0.17 | 0.16 | 0.34 | +0.02 | +13.33% | 38 | 3,181 | 67.68% |
| TSLA240628C00275000 | 2024-05-17 2:52PM EDT | 2024-06-28 | 0.25 | 0.00 | 1.27 | +0.25 | - | 10 | 1 | 71.14% |
| TSLA240719C00275000 | 2024-05-17 1:08PM EDT | 2024-07-19 | 0.60 | 0.60 | 0.91 | +0.09 | +17.65% | 7 | 2,721 | 59.40% |
| TSLA240816C00275000 | 2024-05-17 3:41PM EDT | 2024-08-16 | 1.39 | 1.09 | 1.72 | +0.15 | +12.10% | 90 | 2,770 | 55.52% |
| TSLA240920C00275000 | 2024-05-17 3:42PM EDT | 2024-09-20 | 2.30 | 1.98 | 2.60 | +0.30 | +15.00% | 33 | 1,381 | 52.48% |
| TSLA241018C00275000 | 2024-05-17 1:46PM EDT | 2024-10-18 | 3.35 | 2.76 | 3.85 | +0.39 | +13.18% | 8 | 733 | 52.00% |
| TSLA241115C00275000 | 2024-05-16 10:43AM EDT | 2024-11-15 | 4.40 | 4.75 | 4.95 | 0.00 | - | 2 | 583 | 53.22% |
| TSLA250321C00275000 | 2024-05-17 2:01PM EDT | 2025-03-21 | 10.23 | 9.35 | 11.60 | +0.68 | +7.12% | 4 | 1,164 | 52.90% |
| TSLA250919C00275000 | 2024-05-14 2:58PM EDT | 2025-09-19 | 19.50 | 18.25 | 20.90 | 0.00 | - | 1 | 390 | 54.58% |
Opciones de ventapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00275000 | 2024-04-17 3:54PM EDT | 2024-05-31 | 118.80 | 96.95 | 98.25 | 0.00 | - | - | 0 | 94.14% |
| TSLA240621P00275000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 97.57 | 96.95 | 98.25 | -8.73 | -8.21% | 4 | 0 | 56.84% |
| TSLA240719P00275000 | 2024-04-29 11:07AM EDT | 2024-07-19 | 86.45 | 96.80 | 98.35 | 0.00 | - | 5 | 5 | 60.23% |
| TSLA240816P00275000 | 2024-05-09 3:42PM EDT | 2024-08-16 | 103.28 | 96.85 | 98.30 | 0.00 | - | 5 | 0 | 49.32% |
| TSLA240920P00275000 | 2024-05-16 3:35PM EDT | 2024-09-20 | 100.00 | 97.10 | 99.15 | 0.00 | - | 1 | 5 | 48.49% |
| TSLA241018P00275000 | 2024-03-19 10:55AM EDT | 2024-10-18 | 104.79 | 124.40 | 126.60 | 0.00 | - | 140 | 0 | 116.99% |
| TSLA241115P00275000 | 2024-05-10 10:31AM EDT | 2024-11-15 | 105.95 | 97.80 | 98.85 | 0.00 | - | 10 | 763 | 38.55% |
| TSLA250321P00275000 | 2024-05-17 10:29AM EDT | 2025-03-21 | 101.91 | 99.40 | 101.35 | +0.94 | +0.93% | 1 | 7 | 38.15% |
| TSLA250919P00275000 | 2024-05-17 10:54AM EDT | 2025-09-19 | 104.47 | 101.45 | 107.05 | -1.65 | -1.55% | 1 | 154 | 40.46% |
© 2024 Yahoo. Todos los derechos reservados.