Mercados españoles cerrados
S&P 500
5.246,64 -20,31 (-0,39%) Nasdaq
16.801,98 -118,60 (-0,70%) NIKKEI 225
38.054,13 -502,74 (-1,30%) Dólar/Euro
1,0838 +0,0030 (+0,28%) Petróleo Brent
82,02 -1,58 (-1,89%) Bitcoin EUR
63.942,39 +1.740,95 (+2,80%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:12PM EDT. Mercado abierto.
Precio de ejercicio:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00080000 | 2024-05-28 9:33AM EDT | 2024-05-31 | 94.48 | 99.95 | 100.40 | 0.00 | - | 21 | 66 | 623.05% |
| TSLA240614C00080000 | 2024-05-24 9:59AM EDT | 2024-06-14 | 95.40 | 100.15 | 100.75 | 0.00 | - | 5 | 5 | 232.32% |
| TSLA240621C00080000 | 2024-05-17 9:43AM EDT | 2024-06-21 | 94.18 | 100.05 | 100.45 | 0.00 | - | 1 | 155 | 186.57% |
| TSLA240719C00080000 | 2024-05-23 1:05PM EDT | 2024-07-19 | 97.61 | 100.55 | 101.10 | 0.00 | - | 1 | 55 | 138.04% |
| TSLA240816C00080000 | 2024-04-04 10:39AM EDT | 2024-08-16 | 92.35 | 102.00 | 103.55 | 0.00 | - | 8 | 9 | 135.60% |
| TSLA240920C00080000 | 2024-05-06 3:05PM EDT | 2024-09-20 | 106.14 | 101.45 | 102.25 | 0.00 | - | 1 | 73 | 104.08% |
| TSLA241018C00080000 | 2024-05-09 2:03PM EDT | 2024-10-18 | 94.96 | 102.25 | 103.00 | 0.00 | - | 8 | 10 | 99.93% |
| TSLA241115C00080000 | 2024-05-23 11:13AM EDT | 2024-11-15 | 99.73 | 102.70 | 103.45 | 0.00 | - | 2 | 3 | 94.58% |
| TSLA241220C00080000 | 2024-05-30 1:05PM EDT | 2024-12-20 | 101.50 | 103.55 | 104.30 | -0.48 | -0.47% | 3 | 22 | 91.37% |
| TSLA250117C00080000 | 2024-05-23 2:54PM EDT | 2025-01-17 | 97.50 | 104.10 | 104.75 | 0.00 | - | 11 | 1,156 | 88.43% |
| TSLA250321C00080000 | 2024-05-22 12:10PM EDT | 2025-03-21 | 106.40 | 103.95 | 106.40 | 0.00 | - | 158 | 152 | 81.92% |
| TSLA250620C00080000 | 2024-05-29 9:49AM EDT | 2025-06-20 | 103.35 | 106.05 | 109.25 | 0.00 | - | 1 | 849 | 80.87% |
| TSLA250919C00080000 | 2024-05-22 9:44AM EDT | 2025-09-19 | 111.42 | 106.40 | 111.65 | 0.00 | - | 2 | 35 | 77.06% |
| TSLA251219C00080000 | 2024-05-30 1:48PM EDT | 2025-12-19 | 110.65 | 109.00 | 113.10 | +1.40 | +1.28% | 3 | 301 | 76.18% |
| TSLA260116C00080000 | 2024-05-17 11:32AM EDT | 2026-01-16 | 110.35 | 110.40 | 113.80 | 0.00 | - | 20 | 2,042 | 77.11% |
| TSLA260618C00080000 | 2024-05-28 12:20PM EDT | 2026-06-18 | 113.35 | 113.30 | 116.70 | 0.00 | - | 1 | 740 | 75.36% |
| TSLA261218C00080000 | 2024-05-30 10:04AM EDT | 2026-12-18 | 120.10 | 114.70 | 121.50 | +7.10 | +6.28% | 34 | 170 | 73.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00080000 | 2024-05-22 10:27AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 163 | 337.50% |
| TSLA240607P00080000 | 2024-05-29 9:31AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 136 | 50.00% |
| TSLA240621P00080000 | 2024-05-30 1:21PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 11,271 | 109.38% |
| TSLA240628P00080000 | 2024-05-20 1:54PM EDT | 2024-06-28 | 0.05 | 0.01 | 0.04 | 0.00 | - | 50 | 52 | 100.00% |
| TSLA240719P00080000 | 2024-05-30 12:31PM EDT | 2024-07-19 | 0.08 | 0.07 | 0.08 | 0.00 | - | 164 | 3,138 | 86.13% |
| TSLA240816P00080000 | 2024-05-30 2:12PM EDT | 2024-08-16 | 0.20 | 0.18 | 0.20 | 0.00 | - | 35 | 932 | 77.73% |
| TSLA240920P00080000 | 2024-05-30 10:43AM EDT | 2024-09-20 | 0.34 | 0.32 | 0.34 | -0.02 | -5.56% | 12 | 27,274 | 69.97% |
| TSLA241018P00080000 | 2024-05-30 1:46PM EDT | 2024-10-18 | 0.50 | 0.48 | 0.50 | -0.03 | -5.66% | 7 | 9,040 | 66.75% |
| TSLA241115P00080000 | 2024-05-30 11:18AM EDT | 2024-11-15 | 0.79 | 0.72 | 0.76 | 0.00 | - | 1 | 1,010 | 65.50% |
| TSLA241220P00080000 | 2024-05-30 2:41PM EDT | 2024-12-20 | 0.95 | 0.95 | 0.98 | -0.04 | -4.04% | 6 | 2,835 | 62.70% |
| TSLA250117P00080000 | 2024-05-30 2:18PM EDT | 2025-01-17 | 1.20 | 1.18 | 1.20 | -0.03 | -2.44% | 2 | 24,990 | 61.30% |
| TSLA250321P00080000 | 2024-05-30 10:38AM EDT | 2025-03-21 | 1.71 | 1.66 | 1.73 | -0.10 | -5.52% | 1 | 971 | 58.66% |
| TSLA250620P00080000 | 2024-05-28 1:43PM EDT | 2025-06-20 | 2.70 | 2.51 | 2.58 | 0.00 | - | 1 | 2,337 | 56.47% |
| TSLA250919P00080000 | 2024-05-23 9:52AM EDT | 2025-09-19 | 3.68 | 3.35 | 3.50 | 0.00 | - | 1 | 658 | 54.92% |
| TSLA251219P00080000 | 2024-05-30 1:58PM EDT | 2025-12-19 | 4.42 | 4.30 | 4.50 | -0.24 | -5.15% | 12 | 2,345 | 54.05% |
| TSLA260116P00080000 | 2024-05-30 1:57PM EDT | 2026-01-16 | 4.63 | 4.60 | 4.70 | -0.12 | -2.53% | 201 | 907 | 53.65% |
| TSLA260618P00080000 | 2024-05-30 10:27AM EDT | 2026-06-18 | 6.11 | 6.15 | 6.25 | -0.29 | -4.53% | 5 | 910 | 52.41% |
| TSLA261218P00080000 | 2024-05-30 10:46AM EDT | 2026-12-18 | 7.95 | 7.80 | 8.05 | -0.15 | -1.85% | 12 | 552 | 51.14% |
© 2024 Yahoo. Todos los derechos reservados.