Mercados españoles abiertos en 5 hrs 29 min
S&P 500
5.303,27 +6,17 (+0,12%) Nasdaq
16.685,97 -12,33 (-0,07%) NIKKEI 225
39.317,80 +530,42 (+1,37%) Dólar/Euro
1,0875 +0,0004 (+0,03%) Petróleo Brent
83,97 -0,01 (-0,01%) Bitcoin EUR
60.965,05 -604,62 (-0,98%)
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:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621C00055000 | 2024-05-16 2:51PM EDT | 2024-06-21 | 119.80 | 122.05 | 123.55 | 0.00 | - | 4 | 48 | 184.96% |
| TSLA240719C00055000 | 2024-04-22 11:42AM EDT | 2024-07-19 | 86.90 | 121.65 | 124.45 | 0.00 | - | 1 | 1 | 148.34% |
| TSLA240816C00055000 | 2024-04-30 11:49AM EDT | 2024-08-16 | 129.05 | 121.95 | 124.85 | 0.00 | - | 1 | 2 | 133.35% |
| TSLA240920C00055000 | 2024-04-16 12:57PM EDT | 2024-09-20 | 104.44 | 123.25 | 125.30 | 0.00 | - | 1 | 32 | 129.05% |
| TSLA241018C00055000 | 2024-05-09 2:06PM EDT | 2024-10-18 | 118.50 | 123.40 | 125.70 | 0.00 | - | 5 | 3 | 120.34% |
| TSLA241115C00055000 | 2024-01-31 10:30AM EDT | 2024-11-15 | 135.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA250117C00055000 | 2024-04-15 3:15PM EDT | 2025-01-17 | 110.45 | 121.40 | 123.30 | 0.00 | - | 2 | 1,269 | 79.00% |
| TSLA250321C00055000 | 2024-05-01 2:41PM EDT | 2025-03-21 | 133.40 | 124.90 | 127.95 | 0.00 | - | 2 | 6 | 99.71% |
| TSLA250620C00055000 | 2024-05-07 1:49PM EDT | 2025-06-20 | 129.45 | 126.15 | 129.10 | 0.00 | - | 2 | 13 | 94.53% |
| TSLA250919C00055000 | 2024-04-04 9:47AM EDT | 2025-09-19 | 119.82 | 130.25 | 134.55 | 0.00 | - | 2 | 1 | 106.73% |
| TSLA251219C00055000 | 2024-04-11 11:09AM EDT | 2025-12-19 | 122.68 | 118.60 | 122.15 | 0.00 | - | 2 | 50 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00055000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.09 | 0.00 | - | 9 | 3,226 | 146.09% |
| TSLA240719P00055000 | 2024-05-13 3:02PM EDT | 2024-07-19 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1 | 155 | 102.34% |
| TSLA240816P00055000 | 2024-05-17 2:39PM EDT | 2024-08-16 | 0.08 | 0.00 | 0.39 | 0.00 | - | 2 | 77 | 104.30% |
| TSLA240920P00055000 | 2024-05-17 3:29PM EDT | 2024-09-20 | 0.11 | 0.00 | 0.44 | -0.02 | -15.38% | 9 | 562 | 89.75% |
| TSLA241018P00055000 | 2024-05-17 3:54PM EDT | 2024-10-18 | 0.17 | 0.01 | 0.17 | -0.01 | -5.56% | 10 | 144 | 72.46% |
| TSLA241115P00055000 | 2024-05-16 11:19AM EDT | 2024-11-15 | 0.26 | 0.01 | 0.58 | 0.00 | - | 20 | 415 | 77.64% |
| TSLA241220P00055000 | 2024-05-17 1:55PM EDT | 2024-12-20 | 0.33 | 0.28 | 0.43 | -0.02 | -5.71% | 1 | 239 | 72.95% |
| TSLA250117P00055000 | 2024-05-17 3:33PM EDT | 2025-01-17 | 0.42 | 0.09 | 0.75 | -0.03 | -6.67% | 3 | 3,968 | 70.41% |
| TSLA250321P00055000 | 2024-05-10 3:37PM EDT | 2025-03-21 | 0.75 | 0.32 | 0.65 | 0.00 | - | 8 | 336 | 64.18% |
| TSLA250620P00055000 | 2024-05-17 1:02PM EDT | 2025-06-20 | 1.06 | 0.73 | 1.11 | -0.02 | -1.85% | 6 | 448 | 62.89% |
| TSLA250919P00055000 | 2024-05-17 2:18PM EDT | 2025-09-19 | 1.46 | 1.12 | 1.56 | -0.17 | -10.43% | 1 | 81 | 61.04% |
| TSLA251219P00055000 | 2024-05-17 1:02PM EDT | 2025-12-19 | 2.01 | 1.92 | 2.15 | -0.03 | -1.47% | 2 | 326 | 61.30% |
© 2024 Yahoo. Todos los derechos reservados.