Mercados españoles cerrados
S&P 500
5.252,37 -14,58 (-0,28%) Nasdaq
16.831,39 -89,19 (-0,53%) NIKKEI 225
38.054,13 -502,74 (-1,30%) Dólar/Euro
1,0844 +0,0036 (+0,34%) Petróleo Brent
82,31 -1,29 (-1,54%) Bitcoin EUR
63.129,32 +871,78 (+1,40%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:42PM EDT. Mercado abierto.
Precio de ejercicio:350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240614C00350000 | 2024-05-30 12:17PM EDT | 2024-06-14 | 0.01 | 0.01 | 0.02 | 0.00 | - | 90 | 480 | 104.69% |
| TSLA240621C00350000 | 2024-05-30 10:08AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 101 | 11,897 | 91.41% |
| TSLA240628C00350000 | 2024-05-30 9:40AM EDT | 2024-06-28 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 309 | 83.59% |
| TSLA240705C00350000 | 2024-05-29 9:35AM EDT | 2024-07-05 | 0.01 | 0.05 | 0.14 | 0.00 | - | 1 | 1 | 82.32% |
| TSLA240719C00350000 | 2024-05-30 10:00AM EDT | 2024-07-19 | 0.15 | 0.14 | 0.15 | +0.02 | +15.38% | 401 | 2,924 | 73.54% |
| TSLA240816C00350000 | 2024-05-30 10:34AM EDT | 2024-08-16 | 0.43 | 0.40 | 0.41 | +0.06 | +16.22% | 12 | 4,086 | 67.33% |
| TSLA240920C00350000 | 2024-05-30 10:28AM EDT | 2024-09-20 | 0.83 | 0.73 | 0.75 | +0.14 | +20.29% | 3 | 6,094 | 61.33% |
| TSLA241018C00350000 | 2024-05-29 10:45AM EDT | 2024-10-18 | 1.32 | 1.14 | 1.17 | +0.24 | +22.22% | 1 | 1,703 | 59.20% |
| TSLA241115C00350000 | 2024-05-30 10:26AM EDT | 2024-11-15 | 1.96 | 1.78 | 1.82 | +0.25 | +14.62% | 38 | 430 | 58.74% |
| TSLA241220C00350000 | 2024-05-30 10:13AM EDT | 2024-12-20 | 2.73 | 2.38 | 2.42 | +0.42 | +18.18% | 19 | 2,272 | 56.70% |
| TSLA250117C00350000 | 2024-05-30 11:37AM EDT | 2025-01-17 | 3.00 | 3.00 | 3.10 | +0.03 | +1.01% | 46 | 15,271 | 56.02% |
| TSLA250321C00350000 | 2024-05-30 10:15AM EDT | 2025-03-21 | 5.20 | 4.60 | 4.75 | +0.80 | +18.18% | 114 | 627 | 55.02% |
| TSLA250620C00350000 | 2024-05-30 10:48AM EDT | 2025-06-20 | 7.70 | 7.40 | 7.60 | +0.18 | +2.39% | 3 | 6,399 | 54.68% |
| TSLA250919C00350000 | 2024-05-28 9:30AM EDT | 2025-09-19 | 10.65 | 10.65 | 10.85 | 0.00 | - | 2 | 497 | 54.95% |
| TSLA251219C00350000 | 2024-05-30 11:20AM EDT | 2025-12-19 | 14.30 | 14.20 | 14.50 | +0.25 | +1.78% | 41 | 3,645 | 55.58% |
| TSLA260116C00350000 | 2024-05-30 9:51AM EDT | 2026-01-16 | 16.05 | 15.20 | 15.55 | +0.85 | +5.59% | 1 | 6,111 | 55.63% |
| TSLA260618C00350000 | 2024-05-30 10:11AM EDT | 2026-06-18 | 23.10 | 21.00 | 21.45 | +2.20 | +10.53% | 169 | 5,165 | 56.25% |
| TSLA261218C00350000 | 2024-05-29 11:55AM EDT | 2026-12-18 | 27.60 | 27.35 | 29.10 | 0.00 | - | 41 | 369 | 57.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240614P00350000 | 2024-05-07 1:54PM EDT | 2024-06-14 | 171.00 | 172.15 | 173.35 | 0.00 | - | - | 0 | 150.98% |
| TSLA240621P00350000 | 2024-04-29 10:26AM EDT | 2024-06-21 | 163.39 | 174.30 | 175.25 | 0.00 | - | 4 | 0 | 160.69% |
| TSLA240719P00350000 | 2024-02-16 10:51AM EDT | 2024-07-19 | 150.02 | 185.65 | 187.10 | 0.00 | - | 2 | 0 | 181.51% |
| TSLA240816P00350000 | 2024-05-16 9:57AM EDT | 2024-08-16 | 176.95 | 172.30 | 173.20 | 0.00 | - | 4 | 0 | 64.26% |
| TSLA240920P00350000 | 2024-05-30 10:26AM EDT | 2024-09-20 | 173.80 | 172.30 | 173.15 | -0.40 | -0.23% | 4 | 7 | 52.30% |
| TSLA241018P00350000 | 2024-04-11 3:51PM EDT | 2024-10-18 | 174.35 | 180.85 | 181.95 | 0.00 | - | 2 | 0 | 93.65% |
| TSLA241115P00350000 | 2024-04-03 3:15PM EDT | 2024-11-15 | 182.35 | 167.05 | 170.55 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241220P00350000 | 2024-04-30 10:25AM EDT | 2024-12-20 | 163.05 | 173.70 | 174.95 | 0.00 | - | 5 | 0 | 51.16% |
| TSLA250117P00350000 | 2024-05-23 12:48PM EDT | 2025-01-17 | 172.80 | 172.20 | 173.20 | 0.00 | - | 3 | 1 | 37.67% |
| TSLA250321P00350000 | 2024-05-23 2:50PM EDT | 2025-03-21 | 176.25 | 170.95 | 174.55 | 0.00 | - | 2 | 0 | 43.81% |
| TSLA250620P00350000 | 2024-05-21 12:08PM EDT | 2025-06-20 | 170.13 | 171.50 | 174.45 | +1.54 | +0.91% | 1 | 2 | 37.90% |
| TSLA250919P00350000 | 2024-04-04 11:52AM EDT | 2025-09-19 | 175.93 | 166.75 | 172.60 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219P00350000 | 2024-05-24 2:45PM EDT | 2025-12-19 | 171.80 | 171.15 | 176.00 | 0.00 | - | 2 | 240 | 36.07% |
| TSLA260116P00350000 | 2024-04-29 11:43AM EDT | 2026-01-16 | 162.15 | 172.90 | 176.60 | 0.00 | - | 7 | 4 | 36.67% |
| TSLA260618P00350000 | 2024-05-08 3:46PM EDT | 2026-06-18 | 177.39 | 172.90 | 176.65 | 0.00 | - | 1 | 225 | 32.85% |
| TSLA261218P00350000 | 2024-05-29 3:56PM EDT | 2026-12-18 | 177.00 | 173.95 | 180.15 | 0.00 | - | 50 | 50 | 34.96% |
© 2024 Yahoo. Todos los derechos reservados.