Mercados españoles abiertos en 7 hrs 48 min
S&P 500
5.303,27 +6,17 (+0,12%) Nasdaq
16.685,97 -12,33 (-0,07%) NIKKEI 225
38.787,38 -132,92 (-0,34%) Dólar/Euro
1,0875 +0,0004 (+0,03%) Petróleo Brent
83,97 -0,01 (-0,01%) Bitcoin EUR
60.971,80 -626,79 (-1,02%)
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:285.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00285000 | 2024-05-16 10:29AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 283 | 112.50% |
| TSLA240531C00285000 | 2024-05-16 9:33AM EDT | 2024-05-31 | 0.03 | 0.02 | 0.33 | 0.00 | - | 1 | 246 | 109.57% |
| TSLA240607C00285000 | 2024-05-17 3:39PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.06 | -0.05 | -45.45% | 20 | 66 | 72.66% |
| TSLA240614C00285000 | 2024-05-17 2:12PM EDT | 2024-06-14 | 0.10 | 0.00 | 0.10 | +0.10 | - | 2 | 5 | 65.63% |
| TSLA240621C00285000 | 2024-05-17 1:52PM EDT | 2024-06-21 | 0.14 | 0.00 | 0.45 | 0.00 | - | 7 | 2,144 | 70.12% |
| TSLA240628C00285000 | 2024-05-17 9:48AM EDT | 2024-06-28 | 0.21 | 0.16 | 0.55 | +0.21 | - | 1 | 1 | 68.16% |
| TSLA240719C00285000 | 2024-05-17 2:29PM EDT | 2024-07-19 | 0.47 | 0.19 | 0.70 | +0.03 | +6.82% | 16 | 5,764 | 57.37% |
| TSLA240816C00285000 | 2024-05-17 1:46PM EDT | 2024-08-16 | 1.16 | 0.85 | 1.48 | +0.11 | +10.48% | 240 | 542 | 56.37% |
| TSLA240920C00285000 | 2024-05-17 12:47PM EDT | 2024-09-20 | 1.98 | 1.60 | 2.26 | +0.23 | +13.14% | 183 | 2,509 | 53.16% |
| TSLA241018C00285000 | 2024-05-17 1:36PM EDT | 2024-10-18 | 2.80 | 2.48 | 3.35 | +0.33 | +13.36% | 18 | 1,369 | 52.97% |
| TSLA241115C00285000 | 2024-05-17 11:50AM EDT | 2024-11-15 | 4.20 | 4.05 | 4.25 | +0.40 | +10.53% | 5 | 228 | 53.43% |
| TSLA250321C00285000 | 2024-05-16 11:38AM EDT | 2025-03-21 | 8.60 | 9.15 | 9.45 | 0.00 | - | 1 | 279 | 52.83% |
| TSLA250919C00285000 | 2024-05-02 1:08PM EDT | 2025-09-19 | 20.55 | 16.70 | 19.40 | 0.00 | - | 3 | 275 | 54.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00285000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 107.66 | 106.95 | 108.25 | -2.36 | -2.15% | 17 | 0 | 59.96% |
| TSLA240719P00285000 | 2024-04-26 9:31AM EDT | 2024-07-19 | 115.50 | 106.80 | 108.35 | 0.00 | - | 2 | 0 | 63.53% |
| TSLA240816P00285000 | 2024-05-14 11:19AM EDT | 2024-08-16 | 106.26 | 105.55 | 110.40 | 0.00 | - | 2 | 0 | 68.77% |
| TSLA240920P00285000 | 2024-05-08 3:09PM EDT | 2024-09-20 | 110.30 | 106.75 | 108.35 | 0.00 | - | 20 | 2 | 44.78% |
| TSLA241018P00285000 | 2024-04-04 11:45AM EDT | 2024-10-18 | 111.86 | 103.80 | 105.25 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241115P00285000 | 2024-05-08 3:47PM EDT | 2024-11-15 | 110.75 | 107.30 | 108.45 | 0.00 | - | 8 | 4 | 38.04% |
| TSLA250321P00285000 | 2024-04-23 1:11PM EDT | 2025-03-21 | 139.75 | 108.55 | 110.50 | 0.00 | - | 2 | 8 | 37.60% |
| TSLA250919P00285000 | 2024-05-17 10:35AM EDT | 2025-09-19 | 112.50 | 111.40 | 115.75 | -3.50 | -3.02% | 6 | 70 | 40.15% |
© 2024 Yahoo. Todos los derechos reservados.