Mercados españoles abiertos en 8 hrs 19 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
1,0874 +0,0005 (+0,04%) Petróleo Brent
84,11 +0,13 (+0,15%) Bitcoin EUR
61.039,56 -482,71 (-0,78%)
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:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00330000 | 2024-05-13 11:06AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 479 | 485 | 143.75% |
| TSLA240531C00330000 | 2024-05-17 9:47AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 150 | 103.13% |
| TSLA240607C00330000 | 2024-05-17 1:51PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.33 | -0.01 | -33.33% | 18 | 53 | 110.16% |
| TSLA240614C00330000 | 2024-05-16 9:30AM EDT | 2024-06-14 | 0.04 | 0.00 | 0.36 | 0.00 | - | 30 | 66 | 95.80% |
| TSLA240621C00330000 | 2024-05-16 10:25AM EDT | 2024-06-21 | 0.06 | 0.06 | 0.38 | 0.00 | - | 2 | 5,866 | 87.50% |
| TSLA240628C00330000 | 2024-05-14 3:14PM EDT | 2024-06-28 | 0.13 | 0.00 | 0.14 | +0.13 | - | - | 4 | 69.92% |
| TSLA240719C00330000 | 2024-05-17 3:33PM EDT | 2024-07-19 | 0.24 | 0.07 | 0.56 | -0.07 | -22.58% | 2 | 1,167 | 67.97% |
| TSLA240816C00330000 | 2024-05-16 2:59PM EDT | 2024-08-16 | 0.53 | 0.27 | 0.90 | 0.00 | - | 100 | 972 | 61.72% |
| TSLA240920C00330000 | 2024-05-17 10:40AM EDT | 2024-09-20 | 0.99 | 0.66 | 1.30 | +0.07 | +7.61% | 1 | 2,854 | 57.01% |
| TSLA241018C00330000 | 2024-05-15 1:59PM EDT | 2024-10-18 | 1.35 | 1.13 | 1.80 | 0.00 | - | 1 | 326 | 55.44% |
| TSLA241115C00330000 | 2024-05-17 3:53PM EDT | 2024-11-15 | 2.23 | 1.90 | 2.31 | +0.20 | +9.85% | 334 | 505 | 54.81% |
| TSLA241220C00330000 | 2024-05-17 2:50PM EDT | 2024-12-20 | 2.94 | 2.61 | 3.05 | +0.28 | +10.53% | 3 | 600 | 53.51% |
| TSLA250117C00330000 | 2024-05-17 12:48PM EDT | 2025-01-17 | 3.80 | 3.60 | 3.80 | +0.40 | +11.76% | 3 | 5,229 | 53.61% |
| TSLA250321C00330000 | 2024-05-17 10:15AM EDT | 2025-03-21 | 5.22 | 4.65 | 5.85 | -0.11 | -2.06% | 4 | 1,094 | 52.28% |
| TSLA250620C00330000 | 2024-05-17 9:56AM EDT | 2025-06-20 | 8.10 | 8.90 | 9.15 | +0.10 | +1.25% | 3 | 2,326 | 53.81% |
| TSLA250919C00330000 | 2024-05-10 11:32AM EDT | 2025-09-19 | 10.65 | 11.45 | 14.10 | 0.00 | - | 8 | 121 | 54.58% |
| TSLA251219C00330000 | 2024-05-16 3:14PM EDT | 2025-12-19 | 15.75 | 15.40 | 17.80 | 0.00 | - | 17 | 1,977 | 55.25% |
| TSLA260116C00330000 | 2024-05-17 12:36PM EDT | 2026-01-16 | 18.20 | 16.65 | 18.95 | +1.55 | +9.31% | 9 | 2,136 | 55.47% |
| TSLA260618C00330000 | 2024-05-17 3:47PM EDT | 2026-06-18 | 24.15 | 23.90 | 24.45 | +0.89 | +3.83% | 302 | 20,856 | 56.42% |
| TSLA261218C00330000 | 2024-05-17 2:33PM EDT | 2026-12-18 | 31.10 | 30.25 | 32.90 | +0.75 | +2.47% | 266 | 8,568 | 57.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00330000 | 2024-03-15 12:42PM EDT | 2024-06-21 | 168.50 | 158.25 | 159.45 | 0.00 | - | 4 | 0 | 165.36% |
| TSLA240719P00330000 | 2024-04-04 10:31AM EDT | 2024-07-19 | 159.60 | 147.75 | 149.95 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240920P00330000 | 2024-04-17 3:55PM EDT | 2024-09-20 | 173.86 | 151.75 | 153.40 | 0.00 | - | 1 | 1 | 55.86% |
| TSLA241018P00330000 | 2024-05-17 9:35AM EDT | 2024-10-18 | 156.60 | 151.65 | 153.45 | -0.95 | -0.60% | 1 | 0 | 51.00% |
| TSLA241115P00330000 | 2024-03-12 9:53AM EDT | 2024-11-15 | 157.00 | 158.75 | 160.70 | 0.00 | - | 1 | 0 | 74.46% |
| TSLA241220P00330000 | 2024-05-02 9:32AM EDT | 2024-12-20 | 145.74 | 151.60 | 153.55 | 0.00 | - | 1 | 0 | 43.74% |
| TSLA250117P00330000 | 2024-05-15 3:53PM EDT | 2025-01-17 | 155.55 | 151.80 | 153.20 | 0.00 | - | 2,002 | 403 | 38.40% |
| TSLA250321P00330000 | 2024-04-15 10:07AM EDT | 2025-03-21 | 164.05 | 155.15 | 156.95 | 0.00 | - | 1 | 0 | 50.02% |
| TSLA250620P00330000 | 2024-04-18 2:51PM EDT | 2025-06-20 | 179.36 | 152.00 | 154.80 | 0.00 | - | 50 | 0 | 37.65% |
| TSLA250919P00330000 | 2024-04-05 11:11AM EDT | 2025-09-19 | 165.00 | 148.70 | 154.20 | 0.00 | - | 5 | 1 | 31.93% |
| TSLA251219P00330000 | 2024-04-29 10:50AM EDT | 2025-12-19 | 147.02 | 153.10 | 157.35 | 0.00 | - | 4 | 659 | 37.27% |
| TSLA260116P00330000 | 2024-05-15 12:11PM EDT | 2026-01-16 | 156.60 | 153.55 | 157.55 | 0.00 | - | 2 | 53 | 36.79% |
| TSLA260618P00330000 | 2024-04-23 10:54AM EDT | 2026-06-18 | 186.08 | 155.20 | 159.25 | 0.00 | - | 3 | 51 | 35.67% |
| TSLA261218P00330000 | 2024-05-08 11:14AM EDT | 2026-12-18 | 161.01 | 156.15 | 162.20 | 0.00 | - | 4 | 54 | 35.81% |
© 2024 Yahoo. Todos los derechos reservados.