Mercados españoles cerrados en 5 hrs 22 min
IBEX 35
11.771,70 +87,00 (+0,74%) Euro Stoxx 50
4.915,18 +79,88 (+1,65%) Dólar/Euro
1,1178 +0,0056 (+0,50%) Petróleo Brent
74,50 +0,85 (+1,15%) Oro
2.617,00 +18,40 (+0,71%) Bitcoin EUR
55.777,09 +2.299,25 (+4,30%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Precio de ejercicio:130.00
Opciones de comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00130000 | 2024-09-18 2:00PM EDT | 2024-09-20 | 100.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240927C00130000 | 2024-09-18 2:02PM EDT | 2024-09-27 | 102.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA241004C00130000 | 2024-09-18 10:36AM EDT | 2024-10-04 | 99.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA241011C00130000 | 2024-09-17 11:03AM EDT | 2024-10-11 | 102.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241018C00130000 | 2024-09-17 3:39PM EDT | 2024-10-18 | 99.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA241101C00130000 | 2024-09-17 1:42PM EDT | 2024-11-01 | 100.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241115C00130000 | 2024-09-11 3:34PM EDT | 2024-11-15 | 99.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241220C00130000 | 2024-09-17 1:06PM EDT | 2024-12-20 | 102.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA250117C00130000 | 2024-09-16 10:16AM EDT | 2025-01-17 | 101.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250221C00130000 | 2024-09-18 3:37PM EDT | 2025-02-21 | 105.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250321C00130000 | 2024-09-18 3:40PM EDT | 2025-03-21 | 106.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250417C00130000 | 2024-09-18 3:42PM EDT | 2025-04-17 | 107.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620C00130000 | 2024-09-16 10:49AM EDT | 2025-06-20 | 107.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA250815C00130000 | 2024-09-16 3:24PM EDT | 2025-08-15 | 110.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919C00130000 | 2024-09-18 2:53PM EDT | 2025-09-19 | 117.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA251219C00130000 | 2024-09-16 9:42AM EDT | 2025-12-19 | 112.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116C00130000 | 2024-09-18 2:07PM EDT | 2026-01-16 | 121.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618C00130000 | 2024-09-13 10:36AM EDT | 2026-06-18 | 122.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA261218C00130000 | 2024-09-17 12:41PM EDT | 2026-12-18 | 129.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00130000 | 2024-09-18 12:00PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240927P00130000 | 2024-09-18 3:40PM EDT | 2024-09-27 | 0.03 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 50.00% |
| TSLA241004P00130000 | 2024-09-18 12:21PM EDT | 2024-10-04 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TSLA241011P00130000 | 2024-09-18 11:32AM EDT | 2024-10-11 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA241018P00130000 | 2024-09-18 3:54PM EDT | 2024-10-18 | 0.22 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 50.00% |
| TSLA241025P00130000 | 2024-09-16 10:34AM EDT | 2024-10-25 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA241101P00130000 | 2024-09-17 11:53AM EDT | 2024-11-01 | 0.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TSLA241115P00130000 | 2024-09-18 3:49PM EDT | 2024-11-15 | 0.71 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| TSLA241220P00130000 | 2024-09-18 3:02PM EDT | 2024-12-20 | 1.21 | 0.00 | 0.00 | 0.00 | - | 905 | 0 | 25.00% |
| TSLA250117P00130000 | 2024-09-18 3:57PM EDT | 2025-01-17 | 1.80 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| TSLA250221P00130000 | 2024-09-18 2:01PM EDT | 2025-02-21 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250321P00130000 | 2024-09-16 2:03PM EDT | 2025-03-21 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA250417P00130000 | 2024-09-17 10:16AM EDT | 2025-04-17 | 3.79 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TSLA250620P00130000 | 2024-09-18 10:44AM EDT | 2025-06-20 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250815P00130000 | 2024-09-18 2:00PM EDT | 2025-08-15 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250919P00130000 | 2024-09-17 2:20PM EDT | 2025-09-19 | 7.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TSLA251219P00130000 | 2024-09-13 11:23AM EDT | 2025-12-19 | 10.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA260116P00130000 | 2024-09-17 11:11AM EDT | 2026-01-16 | 10.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA260618P00130000 | 2024-09-18 11:48AM EDT | 2026-06-18 | 14.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA261218P00130000 | 2024-09-18 2:15PM EDT | 2026-12-18 | 17.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.