Mercados españoles abiertos en 6 hrs 2 min
S&P 500
5.303,27 +6,17 (+0,12%) Nasdaq
16.685,97 -12,33 (-0,07%) NIKKEI 225
39.125,82 +338,44 (+0,87%) Dólar/Euro
1,0878 +0,0006 (+0,05%) Petróleo Brent
83,86 -0,12 (-0,14%) Bitcoin EUR
61.096,06 -417,72 (-0,68%)
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:380.00
Opciones de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621C00380000 | 2024-05-17 11:15AM EDT | 2024-06-21 | 0.05 | 0.03 | 0.20 | 0.00 | - | 11 | 3,965 | 97.85% |
| TSLA240719C00380000 | 2024-05-17 10:35AM EDT | 2024-07-19 | 0.14 | 0.00 | 0.44 | -0.01 | -6.67% | 1 | 1,285 | 77.54% |
| TSLA240816C00380000 | 2024-05-17 11:43AM EDT | 2024-08-16 | 0.34 | 0.02 | 0.64 | +0.03 | +9.68% | 6 | 757 | 67.58% |
| TSLA240920C00380000 | 2024-05-15 2:25PM EDT | 2024-09-20 | 0.51 | 0.24 | 0.88 | 0.00 | - | 40 | 2,432 | 61.57% |
| TSLA241115C00380000 | 2024-05-15 10:49AM EDT | 2024-11-15 | 1.23 | 0.97 | 1.64 | 0.00 | - | 1 | 141 | 58.47% |
| TSLA241220C00380000 | 2024-05-17 12:35PM EDT | 2024-12-20 | 1.86 | 1.42 | 2.10 | +0.29 | +18.47% | 31 | 419 | 56.48% |
| TSLA250117C00380000 | 2024-05-17 9:44AM EDT | 2025-01-17 | 1.98 | 2.17 | 2.60 | -0.07 | -3.41% | 1 | 12,299 | 56.36% |
| TSLA250321C00380000 | 2024-05-17 3:32PM EDT | 2025-03-21 | 3.50 | 3.50 | 3.70 | -0.18 | -4.89% | 1 | 1,161 | 54.85% |
| TSLA250620C00380000 | 2024-05-17 3:14PM EDT | 2025-06-20 | 5.93 | 4.95 | 6.60 | +0.23 | +4.04% | 23 | 1,710 | 53.96% |
| TSLA250919C00380000 | 2024-05-17 11:03AM EDT | 2025-09-19 | 8.80 | 7.65 | 9.10 | +0.32 | +3.77% | 10 | 184 | 53.85% |
| TSLA251219C00380000 | 2024-05-15 2:11PM EDT | 2025-12-19 | 11.60 | 11.40 | 12.40 | 0.00 | - | 2 | 1,809 | 55.01% |
| TSLA260116C00380000 | 2024-05-17 2:36PM EDT | 2026-01-16 | 13.00 | 12.95 | 13.45 | +0.45 | +3.59% | 1 | 521 | 55.58% |
| TSLA260618C00380000 | 2024-05-17 3:28PM EDT | 2026-06-18 | 18.90 | 18.20 | 20.25 | +0.90 | +5.00% | 21 | 1,804 | 56.78% |
| TSLA261218C00380000 | 2024-05-17 3:27PM EDT | 2026-12-18 | 25.70 | 24.50 | 27.15 | +0.95 | +3.84% | 102 | 1,376 | 57.36% |
Opciones de ventapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00380000 | 2024-05-17 3:07PM EDT | 2024-06-21 | 203.55 | 201.80 | 203.20 | -1.90 | -0.92% | 210 | 57 | 122.36% |
| TSLA240719P00380000 | 2024-03-27 1:10PM EDT | 2024-07-19 | 199.70 | 211.10 | 213.65 | 0.00 | - | 2 | 0 | 159.74% |
| TSLA240920P00380000 | 2024-01-09 1:48PM EDT | 2024-09-20 | 145.90 | 189.35 | 191.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00380000 | 2024-05-01 11:32AM EDT | 2025-01-17 | 199.60 | 200.60 | 204.75 | 0.00 | - | 1 | 0 | 55.64% |
| TSLA250321P00380000 | 2024-04-29 12:05PM EDT | 2025-03-21 | 185.30 | 201.10 | 204.00 | 0.00 | - | 334 | 0 | 45.92% |
| TSLA250620P00380000 | 2024-03-04 2:09PM EDT | 2025-06-20 | 192.30 | 209.20 | 214.00 | 0.00 | - | 2 | 0 | 61.16% |
| TSLA250919P00380000 | 2024-02-15 11:05AM EDT | 2025-09-19 | 186.29 | 215.35 | 217.40 | 0.00 | - | 5 | 0 | 63.06% |
| TSLA251219P00380000 | 2024-04-09 10:15AM EDT | 2025-12-19 | 201.46 | 207.30 | 210.45 | 0.00 | - | 1 | 0 | 48.74% |
| TSLA260116P00380000 | 2024-04-09 10:08AM EDT | 2026-01-16 | 202.58 | 205.80 | 210.45 | 0.00 | - | 1 | 0 | 47.60% |
| TSLA260618P00380000 | 2024-05-17 3:50PM EDT | 2026-06-18 | 203.19 | 200.95 | 205.55 | +0.69 | +0.34% | 3 | 52 | 33.64% |
| TSLA261218P00380000 | 2024-05-16 11:15AM EDT | 2026-12-18 | 205.85 | 201.35 | 208.50 | 0.00 | - | 40 | 35 | 35.44% |
© 2024 Yahoo. Todos los derechos reservados.