Mercados españoles cerrados
S&P 500
5.251,95 -15,00 (-0,28%) Nasdaq
16.839,58 -81,00 (-0,48%) NIKKEI 225
38.054,13 -502,74 (-1,30%) Dólar/Euro
1,0842 +0,0035 (+0,33%) Petróleo Brent
82,55 -1,05 (-1,26%) Bitcoin EUR
63.149,56 +1.150,59 (+1,86%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:16PM EDT. Mercado abierto.
Precio de ejercicio:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00090000 | 2024-05-24 2:48PM EDT | 2024-05-31 | 89.61 | 86.80 | 87.30 | 0.00 | - | 4 | 21 | 0.00% |
| TSLA240607C00090000 | 2024-05-06 12:55PM EDT | 2024-06-07 | 94.02 | 86.70 | 87.65 | 0.00 | - | 3 | 5 | 193.95% |
| TSLA240621C00090000 | 2024-05-29 10:27AM EDT | 2024-06-21 | 86.70 | 87.10 | 87.55 | 0.00 | - | 10 | 579 | 108.59% |
| TSLA240719C00090000 | 2024-05-21 12:26PM EDT | 2024-07-19 | 92.67 | 87.45 | 88.35 | 0.00 | - | 24 | 78 | 93.07% |
| TSLA240816C00090000 | 2024-05-29 3:56PM EDT | 2024-08-16 | 88.00 | 88.15 | 88.75 | 0.00 | - | 1 | 22 | 86.96% |
| TSLA240920C00090000 | 2024-05-16 3:22PM EDT | 2024-09-20 | 87.52 | 88.55 | 89.35 | 0.00 | - | 5 | 349 | 78.96% |
| TSLA241018C00090000 | 2024-05-09 2:02PM EDT | 2024-10-18 | 85.49 | 89.15 | 90.15 | 0.00 | - | 5 | 5 | 77.47% |
| TSLA241115C00090000 | 2024-04-16 10:56AM EDT | 2024-11-15 | 72.07 | 90.65 | 92.05 | 0.00 | - | 1 | 15 | 82.68% |
| TSLA241220C00090000 | 2024-05-07 9:53AM EDT | 2024-12-20 | 92.90 | 90.90 | 91.90 | -1.53 | -1.62% | 1 | 30 | 75.57% |
| TSLA250117C00090000 | 2024-05-30 10:19AM EDT | 2025-01-17 | 96.70 | 91.90 | 92.45 | +5.15 | +5.63% | 2 | 863 | 74.85% |
| TSLA250321C00090000 | 2024-05-29 10:27AM EDT | 2025-03-21 | 93.00 | 92.15 | 95.15 | 0.00 | - | 10 | 93 | 72.55% |
| TSLA250620C00090000 | 2024-05-14 10:16AM EDT | 2025-06-20 | 94.47 | 95.15 | 97.30 | 0.00 | - | 4 | 3,609 | 71.93% |
| TSLA250919C00090000 | 2024-05-14 11:09AM EDT | 2025-09-19 | 101.12 | 95.45 | 100.20 | 0.00 | - | 12 | 30 | 69.14% |
| TSLA251219C00090000 | 2024-05-21 10:16AM EDT | 2025-12-19 | 102.40 | 98.45 | 103.25 | 0.00 | - | 2 | 8,529 | 70.67% |
| TSLA260116C00090000 | 2024-05-28 10:10AM EDT | 2026-01-16 | 100.25 | 99.85 | 102.95 | 0.00 | - | 1 | 102 | 70.25% |
| TSLA260618C00090000 | 2024-05-24 11:53AM EDT | 2026-06-18 | 106.55 | 103.30 | 106.70 | 0.00 | - | 2 | 285 | 69.88% |
| TSLA261218C00090000 | 2024-05-28 11:00AM EDT | 2026-12-18 | 108.00 | 105.20 | 112.25 | 0.00 | - | 3 | 76 | 69.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00090000 | 2024-05-17 3:49PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 604 | 287.50% |
| TSLA240607P00090000 | 2024-05-28 9:39AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 123 | 50.00% |
| TSLA240614P00090000 | 2024-05-30 11:44AM EDT | 2024-06-14 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 300 | 110.94% |
| TSLA240621P00090000 | 2024-05-30 10:15AM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | 0.00 | - | 11 | 9,119 | 100.78% |
| TSLA240628P00090000 | 2024-05-28 9:30AM EDT | 2024-06-28 | 0.07 | 0.03 | 0.07 | 0.00 | - | 4 | 10 | 91.41% |
| TSLA240719P00090000 | 2024-05-28 12:12PM EDT | 2024-07-19 | 0.12 | 0.12 | 0.14 | -0.01 | -7.69% | 2 | 1,852 | 78.52% |
| TSLA240816P00090000 | 2024-05-30 10:21AM EDT | 2024-08-16 | 0.29 | 0.31 | 0.32 | 0.00 | - | 87 | 9,029 | 71.48% |
| TSLA240920P00090000 | 2024-05-30 9:50AM EDT | 2024-09-20 | 0.49 | 0.53 | 0.55 | -0.02 | -3.92% | 4 | 27,380 | 64.94% |
| TSLA241018P00090000 | 2024-05-29 2:50PM EDT | 2024-10-18 | 0.77 | 0.77 | 0.81 | 0.00 | - | 10 | 4,661 | 62.33% |
| TSLA241115P00090000 | 2024-05-30 9:33AM EDT | 2024-11-15 | 1.10 | 1.15 | 1.18 | -0.10 | -8.33% | 26 | 2,270 | 61.52% |
| TSLA241220P00090000 | 2024-05-30 11:01AM EDT | 2024-12-20 | 1.49 | 1.46 | 1.51 | +0.05 | +3.47% | 2 | 1,280 | 59.03% |
| TSLA250117P00090000 | 2024-05-30 10:46AM EDT | 2025-01-17 | 1.77 | 1.78 | 1.83 | 0.00 | - | 2 | 14,279 | 57.89% |
| TSLA250321P00090000 | 2024-05-29 10:25AM EDT | 2025-03-21 | 2.57 | 2.51 | 2.57 | 0.00 | - | 1 | 651 | 55.85% |
| TSLA250620P00090000 | 2024-05-28 9:56AM EDT | 2025-06-20 | 3.60 | 3.60 | 3.75 | -0.35 | -8.86% | 20 | 942 | 54.00% |
| TSLA250919P00090000 | 2024-05-22 12:11PM EDT | 2025-09-19 | 4.90 | 4.75 | 4.90 | 0.00 | - | 1 | 387 | 52.72% |
| TSLA251219P00090000 | 2024-05-29 12:30PM EDT | 2025-12-19 | 6.11 | 6.00 | 6.25 | 0.00 | - | 4 | 685 | 52.22% |
| TSLA260116P00090000 | 2024-05-29 2:52PM EDT | 2026-01-16 | 6.42 | 6.35 | 6.50 | 0.00 | - | 110 | 1,208 | 51.82% |
| TSLA260618P00090000 | 2024-05-24 11:41AM EDT | 2026-06-18 | 8.60 | 8.15 | 8.35 | 0.00 | - | 1 | 358 | 50.57% |
| TSLA261218P00090000 | 2024-05-29 3:24PM EDT | 2026-12-18 | 10.25 | 10.15 | 10.45 | 0.00 | - | 1 | 179 | 49.72% |
© 2024 Yahoo. Todos los derechos reservados.