Mercados españoles abiertos en 12 mins
S&P 500
5.495,52 +24,47 (+0,45%) Nasdaq
17.025,88 +141,28 (+0,84%) NIKKEI 225
35.619,77 -539,39 (-1,49%) Dólar/Euro
1,1045 +0,0022 (+0,20%) Petróleo Brent
70,19 +1,00 (+1,45%) Bitcoin EUR
51.180,92 -307,20 (-0,60%)
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:260.00
Opciones de comprapara13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913C00260000 | 2024-09-10 3:59PM EDT | 2024-09-13 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3,162 | 0 | 25.00% |
| TSLA240920C00260000 | 2024-09-10 3:59PM EDT | 2024-09-20 | 0.69 | 0.00 | 0.00 | 0.00 | - | 3,314 | 0 | 25.00% |
| TSLA240927C00260000 | 2024-09-10 3:59PM EDT | 2024-09-27 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1,406 | 0 | 12.50% |
| TSLA241004C00260000 | 2024-09-10 3:59PM EDT | 2024-10-04 | 3.35 | 0.00 | 0.00 | 0.00 | - | 739 | 0 | 12.50% |
| TSLA241011C00260000 | 2024-09-10 3:59PM EDT | 2024-10-11 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1,155 | 0 | 12.50% |
| TSLA241018C00260000 | 2024-09-10 3:59PM EDT | 2024-10-18 | 7.32 | 0.00 | 0.00 | 0.00 | - | 1,400 | 0 | 12.50% |
| TSLA241025C00260000 | 2024-09-10 3:59PM EDT | 2024-10-25 | 9.05 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 6.25% |
| TSLA241115C00260000 | 2024-09-10 3:59PM EDT | 2024-11-15 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1,081 | 0 | 6.25% |
| TSLA241220C00260000 | 2024-09-10 3:59PM EDT | 2024-12-20 | 16.50 | 0.00 | 0.00 | 0.00 | - | 452 | 0 | 6.25% |
| TSLA250117C00260000 | 2024-09-10 3:52PM EDT | 2025-01-17 | 19.50 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 6.25% |
| TSLA250221C00260000 | 2024-09-10 3:37PM EDT | 2025-02-21 | 23.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| TSLA250321C00260000 | 2024-09-10 3:50PM EDT | 2025-03-21 | 26.53 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 3.13% |
| TSLA250417C00260000 | 2024-09-10 3:50PM EDT | 2025-04-17 | 29.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSLA250620C00260000 | 2024-09-10 3:58PM EDT | 2025-06-20 | 35.29 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| TSLA250815C00260000 | 2024-09-10 11:12AM EDT | 2025-08-15 | 38.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| TSLA250919C00260000 | 2024-09-10 9:52AM EDT | 2025-09-19 | 42.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TSLA251219C00260000 | 2024-09-10 3:58PM EDT | 2025-12-19 | 49.70 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| TSLA260116C00260000 | 2024-09-10 3:40PM EDT | 2026-01-16 | 50.93 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| TSLA260618C00260000 | 2024-09-10 12:30PM EDT | 2026-06-18 | 57.45 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 1.56% |
| TSLA261218C00260000 | 2024-09-10 3:58PM EDT | 2026-12-18 | 71.50 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
Opciones de ventapara13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913P00260000 | 2024-09-10 11:32AM EDT | 2024-09-13 | 36.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TSLA240920P00260000 | 2024-09-10 3:54PM EDT | 2024-09-20 | 34.85 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| TSLA240927P00260000 | 2024-09-10 3:23PM EDT | 2024-09-27 | 36.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TSLA241004P00260000 | 2024-09-10 11:27AM EDT | 2024-10-04 | 38.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241011P00260000 | 2024-09-10 10:29AM EDT | 2024-10-11 | 41.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA241018P00260000 | 2024-09-10 3:59PM EDT | 2024-10-18 | 39.85 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| TSLA241115P00260000 | 2024-09-10 3:59PM EDT | 2024-11-15 | 43.87 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| TSLA241220P00260000 | 2024-09-10 3:28PM EDT | 2024-12-20 | 47.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA250117P00260000 | 2024-09-10 3:32PM EDT | 2025-01-17 | 50.00 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| TSLA250221P00260000 | 2024-09-10 12:03PM EDT | 2025-02-21 | 56.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250321P00260000 | 2024-09-10 10:01AM EDT | 2025-03-21 | 55.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250417P00260000 | 2024-09-04 1:44PM EDT | 2025-04-17 | 58.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00260000 | 2024-09-10 3:23PM EDT | 2025-06-20 | 62.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA250815P00260000 | 2024-09-10 10:19AM EDT | 2025-08-15 | 66.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00260000 | 2024-08-30 12:28PM EDT | 2025-09-19 | 72.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA251219P00260000 | 2024-09-10 9:39AM EDT | 2025-12-19 | 73.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116P00260000 | 2024-09-09 12:42PM EDT | 2026-01-16 | 76.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA260618P00260000 | 2024-09-05 2:41PM EDT | 2026-06-18 | 77.03 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| TSLA261218P00260000 | 2024-09-10 9:59AM EDT | 2026-12-18 | 86.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.