Mercados españoles abiertos en 2 hrs 56 min
S&P 500
5.471,05 +62,63 (+1,16%) Nasdaq
16.884,60 +193,77 (+1,16%) NIKKEI 225
36.275,00 +59,25 (+0,16%) Dólar/Euro
1,1042 +0,0002 (+0,02%) Petróleo Brent
71,79 -0,05 (-0,07%) Bitcoin EUR
51.228,24 +1.284,54 (+2,57%)
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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913C00150000 | 2024-09-09 2:19PM EDT | 2024-09-13 | 67.48 | 66.05 | 66.85 | +2.92 | +4.52% | 44 | 270 | 163.67% |
| TSLA240920C00150000 | 2024-09-09 2:19PM EDT | 2024-09-20 | 67.76 | 66.45 | 67.05 | +5.56 | +8.94% | 158 | 11,785 | 115.38% |
| TSLA240927C00150000 | 2024-09-09 3:38PM EDT | 2024-09-27 | 67.10 | 66.95 | 67.35 | +1.59 | +2.43% | 90 | 10 | 101.27% |
| TSLA241004C00150000 | 2024-09-06 1:03PM EDT | 2024-10-04 | 66.57 | 66.45 | 68.40 | 0.00 | - | 12 | 70 | 91.06% |
| TSLA241011C00150000 | 2024-09-06 2:45PM EDT | 2024-10-11 | 66.00 | 66.30 | 70.00 | 0.00 | - | 13 | 25 | 90.28% |
| TSLA241018C00150000 | 2024-09-09 2:29PM EDT | 2024-10-18 | 69.30 | 68.20 | 68.90 | +2.15 | +3.20% | 101 | 2,481 | 85.96% |
| TSLA241025C00150000 | 2024-09-05 12:33PM EDT | 2024-10-25 | 82.45 | 67.95 | 69.85 | 0.00 | - | - | 2 | 82.29% |
| TSLA241115C00150000 | 2024-09-06 1:13PM EDT | 2024-11-15 | 69.95 | 70.10 | 70.85 | -0.50 | -0.71% | 1 | 531 | 78.41% |
| TSLA241220C00150000 | 2024-09-09 10:45AM EDT | 2024-12-20 | 72.45 | 72.15 | 72.85 | +1.99 | +2.82% | 14 | 1,859 | 72.64% |
| TSLA250117C00150000 | 2024-09-09 3:41PM EDT | 2025-01-17 | 74.70 | 74.05 | 74.50 | +4.40 | +6.26% | 5 | 14,868 | 70.72% |
| TSLA250221C00150000 | 2024-09-05 1:54PM EDT | 2025-02-21 | 89.40 | 75.80 | 77.40 | 0.00 | - | 1 | 134 | 69.69% |
| TSLA250321C00150000 | 2024-09-06 2:04PM EDT | 2025-03-21 | 76.03 | 77.80 | 78.90 | 0.00 | - | 1 | 1,331 | 69.02% |
| TSLA250620C00150000 | 2024-09-09 12:34PM EDT | 2025-06-20 | 84.15 | 82.95 | 83.35 | +2.90 | +3.57% | 5 | 3,004 | 66.75% |
| TSLA250815C00150000 | 2024-09-06 10:41AM EDT | 2025-08-15 | 88.85 | 85.20 | 87.00 | 0.00 | - | 1 | 38 | 66.33% |
| TSLA250919C00150000 | 2024-09-09 1:44PM EDT | 2025-09-19 | 88.45 | 87.35 | 88.35 | +1.97 | +2.28% | 2 | 426 | 66.12% |
| TSLA251219C00150000 | 2024-09-09 12:09PM EDT | 2025-12-19 | 92.94 | 92.00 | 92.95 | +2.26 | +2.49% | 10 | 1,117 | 66.25% |
| TSLA260116C00150000 | 2024-09-06 3:56PM EDT | 2026-01-16 | 94.00 | 93.40 | 94.10 | +3.90 | +4.33% | 3 | 4,145 | 66.18% |
| TSLA260618C00150000 | 2024-09-09 10:35AM EDT | 2026-06-18 | 100.83 | 100.00 | 101.60 | +4.28 | +4.43% | 4 | 5,594 | 66.69% |
| TSLA261218C00150000 | 2024-09-09 3:35PM EDT | 2026-12-18 | 108.01 | 106.95 | 108.75 | +3.13 | +2.98% | 6 | 2,648 | 66.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913P00150000 | 2024-09-09 1:10PM EDT | 2024-09-13 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 1,605 | 5,706 | 123.44% |
| TSLA240920P00150000 | 2024-09-09 3:59PM EDT | 2024-09-20 | 0.10 | 0.10 | 0.11 | -0.15 | -60.00% | 1,389 | 35,773 | 91.60% |
| TSLA240927P00150000 | 2024-09-09 3:57PM EDT | 2024-09-27 | 0.23 | 0.23 | 0.24 | -0.20 | -46.51% | 165 | 1,065 | 80.27% |
| TSLA241004P00150000 | 2024-09-09 2:06PM EDT | 2024-10-04 | 0.49 | 0.47 | 0.50 | -0.27 | -35.53% | 80 | 430 | 76.71% |
| TSLA241011P00150000 | 2024-09-09 3:11PM EDT | 2024-10-11 | 0.81 | 0.82 | 1.04 | -0.39 | -32.50% | 21 | 154 | 76.86% |
| TSLA241018P00150000 | 2024-09-09 3:53PM EDT | 2024-10-18 | 1.23 | 1.24 | 1.26 | -0.47 | -27.65% | 577 | 11,692 | 74.22% |
| TSLA241025P00150000 | 2024-09-09 3:18PM EDT | 2024-10-25 | 1.67 | 1.62 | 1.75 | -0.53 | -24.09% | 22 | 33 | 73.29% |
| TSLA241115P00150000 | 2024-09-09 3:55PM EDT | 2024-11-15 | 2.62 | 2.63 | 2.66 | -0.68 | -20.61% | 238 | 5,849 | 68.31% |
| TSLA241220P00150000 | 2024-09-09 2:12PM EDT | 2024-12-20 | 3.90 | 3.90 | 4.00 | -0.85 | -17.89% | 20 | 21,867 | 62.32% |
| TSLA250117P00150000 | 2024-09-09 3:31PM EDT | 2025-01-17 | 4.90 | 4.95 | 5.05 | -0.90 | -15.52% | 423 | 32,420 | 59.60% |
| TSLA250221P00150000 | 2024-09-09 3:58PM EDT | 2025-02-21 | 6.65 | 6.60 | 6.75 | -0.91 | -12.04% | 9 | 1,208 | 58.59% |
| TSLA250321P00150000 | 2024-09-09 10:31AM EDT | 2025-03-21 | 7.70 | 7.60 | 7.75 | -1.00 | -11.49% | 57 | 8,823 | 57.12% |
| TSLA250417P00150000 | 2024-09-05 3:58PM EDT | 2025-04-17 | 7.18 | 8.50 | 8.95 | 0.00 | - | 2 | 55 | 56.28% |
| TSLA250620P00150000 | 2024-09-09 3:36PM EDT | 2025-06-20 | 11.15 | 11.20 | 11.30 | -1.35 | -10.80% | 161 | 17,916 | 55.14% |
| TSLA250815P00150000 | 2024-09-06 2:40PM EDT | 2025-08-15 | 14.16 | 13.25 | 13.75 | 0.00 | - | 2 | 1,154 | 54.75% |
| TSLA250919P00150000 | 2024-09-09 10:46AM EDT | 2025-09-19 | 14.80 | 14.35 | 14.70 | -0.70 | -4.52% | 1 | 4,006 | 53.97% |
| TSLA251219P00150000 | 2024-09-09 10:21AM EDT | 2025-12-19 | 17.60 | 17.55 | 17.90 | -1.50 | -7.85% | 3 | 5,287 | 53.45% |
| TSLA260116P00150000 | 2024-09-09 2:31PM EDT | 2026-01-16 | 18.50 | 18.50 | 18.75 | -1.50 | -7.50% | 11 | 5,509 | 53.26% |
| TSLA260618P00150000 | 2024-09-09 10:35AM EDT | 2026-06-18 | 23.25 | 22.90 | 23.30 | -0.75 | -3.12% | 7 | 3,661 | 52.31% |
| TSLA261218P00150000 | 2024-09-09 3:25PM EDT | 2026-12-18 | 27.77 | 27.50 | 27.95 | -1.06 | -3.68% | 165 | 3,802 | 51.36% |
© 2024 Yahoo. Todos los derechos reservados.