Mercados españoles cerrados
IBEX 35
11.753,30 -24,80 (-0,21%) Euro Stoxx 50
4.871,54 -71,84 (-1,45%) Dólar/Euro
1,1166 0,0000 (-0,00%) Petróleo Brent
74,72 -0,16 (-0,21%) Oro
2.647,10 +32,50 (+1,24%) Bitcoin EUR
56.544,77 +176,05 (+0,31%)
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:480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00480000 | 2024-09-20 9:30AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,504 | 387.50% |
| TSLA241018C00480000 | 2024-09-20 12:07PM EDT | 2024-10-18 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 22 | 677 | 88.28% |
| TSLA241115C00480000 | 2024-09-17 11:18AM EDT | 2024-11-15 | 0.31 | 0.26 | 0.30 | 0.00 | - | 2 | 108 | 74.32% |
| TSLA241220C00480000 | 2024-09-20 10:29AM EDT | 2024-12-20 | 0.67 | 0.65 | 0.68 | -0.08 | -10.67% | 14 | 568 | 65.65% |
| TSLA250117C00480000 | 2024-09-20 12:16PM EDT | 2025-01-17 | 1.19 | 1.12 | 1.15 | -0.15 | -11.19% | 10 | 6,027 | 62.40% |
| TSLA250221C00480000 | 2024-09-19 10:23AM EDT | 2025-02-21 | 2.36 | 2.19 | 2.27 | 0.00 | - | 21 | 124 | 61.81% |
| TSLA250321C00480000 | 2024-09-20 10:13AM EDT | 2025-03-21 | 3.20 | 3.05 | 3.15 | -0.28 | -8.05% | 2 | 74 | 60.72% |
| TSLA250620C00480000 | 2024-09-20 11:21AM EDT | 2025-06-20 | 6.90 | 6.75 | 6.90 | -0.49 | -6.63% | 2 | 2,962 | 59.47% |
| TSLA250919C00480000 | 2024-09-20 3:10PM EDT | 2025-09-19 | 11.20 | 11.00 | 11.25 | -0.85 | -7.05% | 3 | 2,867 | 58.94% |
| TSLA251219C00480000 | 2024-09-20 12:41PM EDT | 2025-12-19 | 16.02 | 15.70 | 16.05 | -1.30 | -7.51% | 10 | 1,544 | 58.95% |
| TSLA260116C00480000 | 2024-09-20 3:27PM EDT | 2026-01-16 | 17.45 | 17.00 | 17.40 | -1.45 | -7.67% | 2 | 1,271 | 58.78% |
| TSLA260618C00480000 | 2024-09-19 11:45AM EDT | 2026-06-18 | 27.90 | 25.25 | 25.65 | 0.00 | - | 58 | 4,112 | 59.10% |
| TSLA261218C00480000 | 2024-09-19 11:31AM EDT | 2026-12-18 | 35.00 | 35.05 | 35.65 | -2.74 | -7.26% | 1 | 366 | 59.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00480000 | 2024-07-11 3:36PM EDT | 2024-09-20 | 237.17 | 279.40 | 280.75 | 0.00 | - | 6 | 0 | 1,772.02% |
| TSLA241220P00480000 | 2024-07-10 11:20AM EDT | 2024-12-20 | 219.70 | 281.15 | 282.45 | 0.00 | - | - | 0 | 188.53% |
| TSLA250117P00480000 | 2024-08-30 3:40PM EDT | 2025-01-17 | 267.92 | 241.00 | 242.35 | 0.00 | - | 1 | 1 | 56.84% |
| TSLA250620P00480000 | 2024-07-09 2:36PM EDT | 2025-06-20 | 221.70 | 279.50 | 282.90 | 0.00 | - | 2 | 0 | 108.51% |
| TSLA250919P00480000 | 2024-09-05 9:31AM EDT | 2025-09-19 | 256.14 | 239.80 | 246.45 | 0.00 | - | 1 | 1 | 47.18% |
| TSLA251219P00480000 | 2024-08-15 10:34AM EDT | 2025-12-19 | 264.90 | 249.10 | 256.60 | 0.00 | - | 1 | 0 | 52.78% |
| TSLA260116P00480000 | 2024-08-15 10:20AM EDT | 2026-01-16 | 266.59 | 250.50 | 255.95 | 0.00 | - | 1 | 0 | 51.74% |
| TSLA260618P00480000 | 2024-09-12 12:44PM EDT | 2026-06-18 | 257.08 | 245.50 | 251.00 | 0.00 | - | 1 | 5 | 42.41% |
| TSLA261218P00480000 | 2024-09-12 12:44PM EDT | 2026-12-18 | 260.81 | 249.60 | 254.65 | 0.00 | - | 1 | 32 | 41.23% |
© 2024 Yahoo. Todos los derechos reservados.