Mercados españoles cerrados
S&P 500
5.252,21 -14,74 (-0,28%) Nasdaq
16.831,33 -89,25 (-0,53%) NIKKEI 225
38.054,13 -502,74 (-1,30%) Dólar/Euro
1,0844 +0,0036 (+0,34%) Petróleo Brent
82,36 -1,24 (-1,48%) Bitcoin EUR
63.141,05 +890,33 (+1,43%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:43PM EDT. Mercado abierto.
Precio de ejercicio:340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00340000 | 2024-05-29 12:23PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,071 | 50.00% |
| TSLA240607C00340000 | 2024-05-28 1:15PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,041 | 125.00% |
| TSLA240614C00340000 | 2024-05-30 12:14PM EDT | 2024-06-14 | 0.02 | 0.01 | 0.00 | 0.00 | - | 125 | 133 | 93.75% |
| TSLA240621C00340000 | 2024-05-28 9:45AM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | 0.00 | - | 33 | 2,665 | 91.02% |
| TSLA240628C00340000 | 2024-05-28 12:16PM EDT | 2024-06-28 | 0.05 | 0.03 | 0.07 | 0.00 | - | 1 | 21 | 82.42% |
| TSLA240705C00340000 | 2024-05-24 12:19PM EDT | 2024-07-05 | 0.09 | 0.01 | 0.15 | 0.00 | - | 2 | 2 | 77.73% |
| TSLA240719C00340000 | 2024-05-29 11:24AM EDT | 2024-07-19 | 0.15 | 0.15 | 0.17 | 0.00 | - | 1 | 341 | 71.68% |
| TSLA240816C00340000 | 2024-05-28 12:32PM EDT | 2024-08-16 | 0.44 | 0.45 | 0.46 | 0.00 | - | 2 | 248 | 66.06% |
| TSLA240920C00340000 | 2024-05-29 11:17AM EDT | 2024-09-20 | 0.73 | 0.82 | 0.85 | 0.00 | - | 2 | 1,276 | 60.43% |
| TSLA241018C00340000 | 2024-05-30 10:05AM EDT | 2024-10-18 | 1.50 | 1.28 | 1.32 | +0.28 | +22.95% | 1 | 1,597 | 58.47% |
| TSLA241115C00340000 | 2024-05-15 2:46PM EDT | 2024-11-15 | 1.85 | 2.01 | 2.05 | 0.00 | - | 1 | 65 | 58.24% |
| TSLA241220C00340000 | 2024-05-30 11:36AM EDT | 2024-12-20 | 2.68 | 2.66 | 2.71 | -0.15 | -5.30% | 3 | 327 | 56.27% |
| TSLA250117C00340000 | 2024-05-30 11:03AM EDT | 2025-01-17 | 3.34 | 3.30 | 3.40 | +0.14 | +4.37% | 3 | 3,979 | 55.49% |
| TSLA250321C00340000 | 2024-05-29 11:30AM EDT | 2025-03-21 | 4.75 | 5.05 | 5.20 | 0.00 | - | 5 | 126 | 54.70% |
| TSLA250620C00340000 | 2024-05-28 2:22PM EDT | 2025-06-20 | 7.90 | 8.05 | 8.25 | 0.00 | - | 11 | 2,953 | 54.53% |
| TSLA250919C00340000 | 2024-05-22 1:50PM EDT | 2025-09-19 | 12.36 | 11.40 | 11.70 | 0.00 | - | 2 | 202 | 54.86% |
| TSLA251219C00340000 | 2024-05-29 12:02PM EDT | 2025-12-19 | 14.75 | 15.10 | 15.40 | 0.00 | - | 1 | 2,324 | 55.49% |
| TSLA260116C00340000 | 2024-05-30 10:11AM EDT | 2026-01-16 | 17.97 | 16.15 | 16.50 | +1.65 | +10.11% | 1 | 940 | 55.58% |
| TSLA260618C00340000 | 2024-05-30 10:06AM EDT | 2026-06-18 | 24.10 | 22.00 | 22.60 | +2.08 | +9.45% | 31 | 3,618 | 56.21% |
| TSLA261218C00340000 | 2024-05-30 12:13PM EDT | 2026-12-18 | 29.25 | 28.55 | 30.20 | -0.05 | -0.17% | 34 | 691 | 57.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00340000 | 2024-03-04 4:54PM EDT | 2024-06-21 | 151.25 | 171.05 | 172.15 | 0.00 | - | 2 | 0 | 228.47% |
| TSLA240719P00340000 | 2024-01-12 3:38PM EDT | 2024-07-19 | 123.07 | 145.65 | 147.30 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240816P00340000 | 2024-04-29 2:29PM EDT | 2024-08-16 | 146.78 | 163.00 | 164.25 | 0.00 | - | - | 0 | 71.51% |
| TSLA240920P00340000 | 2024-02-09 10:42AM EDT | 2024-09-20 | 147.06 | 163.90 | 165.40 | 0.00 | - | 15 | 0 | 69.35% |
| TSLA241018P00340000 | 2024-02-12 12:03PM EDT | 2024-10-18 | 149.01 | 167.05 | 169.10 | 0.00 | - | 3 | 0 | 79.36% |
| TSLA241115P00340000 | 2024-05-30 10:12AM EDT | 2024-11-15 | 158.20 | 162.25 | 163.50 | -6.81 | -4.13% | 5 | 0 | 47.46% |
| TSLA241220P00340000 | 2024-05-23 10:22AM EDT | 2024-12-20 | 163.85 | 162.25 | 163.60 | 0.00 | - | 1 | 0 | 44.26% |
| TSLA250117P00340000 | 2024-05-08 3:41PM EDT | 2025-01-17 | 164.90 | 162.00 | 163.20 | 0.00 | - | 21 | 5 | 37.09% |
| TSLA250321P00340000 | 2024-05-21 2:13PM EDT | 2025-03-21 | 155.47 | 161.40 | 164.45 | 0.00 | - | 1 | 0 | 42.14% |
| TSLA250620P00340000 | 2024-04-04 11:59AM EDT | 2025-06-20 | 164.86 | 157.90 | 160.90 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00340000 | 2024-01-29 11:16AM EDT | 2025-09-19 | 155.60 | 140.90 | 142.00 | 0.00 | - | 15 | 263 | 0.00% |
| TSLA251219P00340000 | 2024-04-29 12:20PM EDT | 2025-12-19 | 150.44 | 162.25 | 166.55 | 0.00 | - | 7 | 1,174 | 36.43% |
| TSLA260116P00340000 | 2024-05-17 12:37PM EDT | 2026-01-16 | 163.02 | 163.00 | 165.95 | 0.00 | - | 1 | 137 | 34.14% |
| TSLA260618P00340000 | 2024-05-24 10:07AM EDT | 2026-06-18 | 166.75 | 163.70 | 167.50 | 0.00 | - | 1 | 25 | 33.60% |
| TSLA261218P00340000 | 2024-04-29 10:19AM EDT | 2026-12-18 | 161.50 | 165.40 | 171.90 | 0.00 | - | - | 2 | 36.35% |
© 2024 Yahoo. Todos los derechos reservados.