Mercados españoles abiertos en 2 hrs 2 min
S&P 500
5.266,95 -39,09 (-0,74%) Nasdaq
16.920,58 -99,30 (-0,58%) NIKKEI 225
38.007,73 -549,14 (-1,42%) Dólar/Euro
1,0799 -0,0008 (-0,08%) Petróleo Brent
83,44 -0,16 (-0,19%) Bitcoin EUR
63.040,48 -654,05 (-1,03%)
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:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00075000 | 2024-05-23 3:46PM EDT | 2024-05-31 | 98.90 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| TSLA240607C00075000 | 2024-05-28 12:01PM EDT | 2024-06-07 | 102.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240614C00075000 | 2024-05-28 9:40AM EDT | 2024-06-14 | 99.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240621C00075000 | 2024-05-22 10:08AM EDT | 2024-06-21 | 108.18 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TSLA240719C00075000 | 2024-05-13 1:08PM EDT | 2024-07-19 | 96.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816C00075000 | 2024-05-22 10:08AM EDT | 2024-08-16 | 109.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920C00075000 | 2024-05-24 3:44PM EDT | 2024-09-20 | 106.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA241018C00075000 | 2024-05-09 2:05PM EDT | 2024-10-18 | 99.76 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA241115C00075000 | 2024-05-17 9:30AM EDT | 2024-11-15 | 102.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241220C00075000 | 2024-04-29 10:39AM EDT | 2024-12-20 | 115.38 | 103.10 | 103.95 | 0.00 | - | 1 | 0 | 80.10% |
| TSLA250117C00075000 | 2024-05-23 9:44AM EDT | 2025-01-17 | 108.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250321C00075000 | 2024-04-26 3:55PM EDT | 2025-03-21 | 100.00 | 107.70 | 111.00 | 0.00 | - | 1 | 104 | 96.73% |
| TSLA250620C00075000 | 2024-05-16 9:51AM EDT | 2025-06-20 | 105.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919C00075000 | 2024-05-01 10:06AM EDT | 2025-09-19 | 116.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA251219C00075000 | 2024-05-22 9:39AM EDT | 2025-12-19 | 117.33 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA260116C00075000 | 2024-04-22 10:35AM EDT | 2026-01-16 | 80.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA260618C00075000 | 2024-05-29 9:46AM EDT | 2026-06-18 | 115.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA261218C00075000 | 2024-05-29 3:35PM EDT | 2026-12-18 | 120.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00075000 | 2024-05-29 10:18AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240607P00075000 | 2024-05-29 10:18AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TSLA240614P00075000 | 2024-05-24 10:19AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240621P00075000 | 2024-05-28 11:10AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSLA240628P00075000 | 2024-05-21 9:51AM EDT | 2024-06-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| TSLA240719P00075000 | 2024-05-29 2:46PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| TSLA240816P00075000 | 2024-05-28 11:14AM EDT | 2024-08-16 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240920P00075000 | 2024-05-29 12:12PM EDT | 2024-09-20 | 0.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TSLA241018P00075000 | 2024-05-29 3:13PM EDT | 2024-10-18 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA241115P00075000 | 2024-05-24 2:03PM EDT | 2024-11-15 | 0.66 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| TSLA241220P00075000 | 2024-05-29 1:29PM EDT | 2024-12-20 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA250117P00075000 | 2024-05-29 3:55PM EDT | 2025-01-17 | 1.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| TSLA250321P00075000 | 2024-05-28 9:30AM EDT | 2025-03-21 | 1.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA250620P00075000 | 2024-05-29 3:13PM EDT | 2025-06-20 | 2.19 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| TSLA250919P00075000 | 2024-05-21 2:23PM EDT | 2025-09-19 | 2.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TSLA251219P00075000 | 2024-05-29 12:30PM EDT | 2025-12-19 | 3.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSLA260116P00075000 | 2024-05-29 10:55AM EDT | 2026-01-16 | 4.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSLA260618P00075000 | 2024-05-29 2:27PM EDT | 2026-06-18 | 5.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TSLA261218P00075000 | 2024-05-29 3:46PM EDT | 2026-12-18 | 6.90 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
© 2024 Yahoo. Todos los derechos reservados.