Mercados españoles cerrados
S&P 500
5.247,64 -19,31 (-0,37%) Nasdaq
16.804,62 -115,96 (-0,69%) 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:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00310000 | 2024-05-22 2:46PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 174 | 330 | 225.00% |
| TSLA240607C00310000 | 2024-05-30 11:36AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,035 | 106.25% |
| TSLA240614C00310000 | 2024-05-09 1:53PM EDT | 2024-06-14 | 0.05 | 0.02 | 0.03 | 0.00 | - | 2 | 72 | 90.23% |
| TSLA240621C00310000 | 2024-05-30 11:14AM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | 0.00 | - | 4 | 3,144 | 79.69% |
| TSLA240628C00310000 | 2024-05-29 9:34AM EDT | 2024-06-28 | 0.07 | 0.06 | 0.10 | 0.00 | - | 1 | 15 | 74.02% |
| TSLA240719C00310000 | 2024-05-24 11:37AM EDT | 2024-07-19 | 0.29 | 0.26 | 0.28 | 0.00 | - | 6 | 597 | 65.87% |
| TSLA240816C00310000 | 2024-05-29 3:49PM EDT | 2024-08-16 | 0.67 | 0.76 | 0.77 | 0.00 | - | 88 | 1,144 | 62.01% |
| TSLA240920C00310000 | 2024-05-29 3:42PM EDT | 2024-09-20 | 1.24 | 1.36 | 1.39 | 0.00 | - | 19 | 1,380 | 57.43% |
| TSLA241018C00310000 | 2024-05-24 2:32PM EDT | 2024-10-18 | 2.10 | 2.05 | 2.09 | 0.00 | - | 3 | 120 | 55.98% |
| TSLA241115C00310000 | 2024-05-29 3:11PM EDT | 2024-11-15 | 3.30 | 3.05 | 3.20 | +0.48 | +17.02% | 2 | 424 | 56.22% |
| TSLA241220C00310000 | 2024-05-30 11:21AM EDT | 2024-12-20 | 3.80 | 4.00 | 4.15 | +0.05 | +1.33% | 5 | 1,380 | 54.72% |
| TSLA250117C00310000 | 2024-05-30 2:25PM EDT | 2025-01-17 | 4.95 | 4.95 | 5.05 | +0.50 | +11.24% | 29 | 5,202 | 54.24% |
| TSLA250321C00310000 | 2024-05-29 9:34AM EDT | 2025-03-21 | 6.60 | 7.35 | 7.45 | 0.00 | - | 1 | 625 | 54.00% |
| TSLA250620C00310000 | 2024-05-30 2:29PM EDT | 2025-06-20 | 11.15 | 11.15 | 11.30 | +1.03 | +10.18% | 2 | 2,148 | 54.28% |
| TSLA250919C00310000 | 2024-05-23 10:00AM EDT | 2025-09-19 | 14.70 | 15.10 | 15.35 | 0.00 | - | 10 | 344 | 54.76% |
| TSLA251219C00310000 | 2024-05-28 11:04AM EDT | 2025-12-19 | 18.25 | 19.25 | 19.55 | 0.00 | - | 9 | 1,843 | 55.48% |
| TSLA260116C00310000 | 2024-05-29 11:35AM EDT | 2026-01-16 | 21.20 | 20.40 | 20.75 | +2.25 | +11.87% | 1 | 857 | 55.56% |
| TSLA260618C00310000 | 2024-05-30 2:12PM EDT | 2026-06-18 | 27.35 | 26.85 | 27.40 | -0.40 | -1.44% | 55 | 1,934 | 56.33% |
| TSLA261218C00310000 | 2024-05-30 11:34AM EDT | 2026-12-18 | 33.33 | 33.90 | 35.25 | +0.09 | +0.27% | 5 | 461 | 57.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00310000 | 2024-04-10 3:58PM EDT | 2024-06-21 | 138.13 | 140.80 | 142.10 | 0.00 | - | 1 | 0 | 221.92% |
| TSLA240719P00310000 | 2024-04-08 10:45AM EDT | 2024-07-19 | 137.27 | 135.50 | 136.45 | 0.00 | - | - | 0 | 120.00% |
| TSLA240816P00310000 | 2024-02-15 11:05AM EDT | 2024-08-16 | 116.29 | 145.65 | 147.10 | 0.00 | - | 5 | 0 | 137.60% |
| TSLA240920P00310000 | 2024-05-14 3:42PM EDT | 2024-09-20 | 131.98 | 129.85 | 130.75 | 0.00 | - | 4 | 0 | 47.07% |
| TSLA241018P00310000 | 2024-04-09 12:21PM EDT | 2024-10-18 | 134.40 | 135.95 | 138.45 | 0.00 | - | 4 | 0 | 76.24% |
| TSLA241115P00310000 | 2024-05-30 10:08AM EDT | 2024-11-15 | 127.58 | 129.80 | 130.90 | +1.56 | +1.24% | 1 | 0 | 40.43% |
| TSLA241220P00310000 | 2024-05-17 12:32PM EDT | 2024-12-20 | 130.78 | 129.90 | 130.90 | +0.35 | +0.27% | 1 | 1 | 36.84% |
| TSLA250117P00310000 | 2024-05-30 11:05AM EDT | 2025-01-17 | 134.50 | 130.25 | 131.05 | -0.32 | -0.24% | 81 | 702 | 35.90% |
| TSLA250321P00310000 | 2024-04-17 9:37AM EDT | 2025-03-21 | 153.66 | 132.20 | 134.85 | 0.00 | - | 1 | 0 | 46.88% |
| TSLA250620P00310000 | 2024-05-13 11:09AM EDT | 2025-06-20 | 137.45 | 131.25 | 133.55 | 0.00 | - | 1 | 231 | 37.62% |
| TSLA250919P00310000 | 2024-05-17 2:42PM EDT | 2025-09-19 | 134.60 | 131.00 | 136.25 | 0.00 | - | 1 | 121 | 39.80% |
| TSLA251219P00310000 | 2024-04-29 9:39AM EDT | 2025-12-19 | 129.00 | 135.55 | 139.35 | 0.00 | - | 1 | 1,043 | 41.58% |
| TSLA260116P00310000 | 2024-05-21 3:24PM EDT | 2026-01-16 | 131.40 | 133.80 | 136.60 | 0.00 | - | 2 | 127 | 36.24% |
| TSLA260618P00310000 | 2024-05-08 3:46PM EDT | 2026-06-18 | 141.34 | 135.65 | 138.95 | 0.00 | - | 3 | 138 | 35.70% |
| TSLA261218P00310000 | 2024-05-28 9:30AM EDT | 2026-12-18 | 143.12 | 138.65 | 141.60 | 0.00 | - | 2 | 14 | 35.09% |
© 2024 Yahoo. Todos los derechos reservados.