Mercados españoles cerrados
IBEX 35
11.540,20 +140,00 (+1,23%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dólar/Euro
1,1079 +0,0002 (+0,02%) Petróleo Brent
72,12 +0,15 (+0,21%) Oro
2.606,20 +25,60 (+0,99%) Bitcoin EUR
54.090,36 +1.558,75 (+2,97%)
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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00185000 | 2024-09-13 3:28PM EDT | 2024-09-20 | 44.80 | 45.50 | 45.70 | -0.60 | -1.32% | 183 | 5,211 | 85.64% |
| TSLA240927C00185000 | 2024-09-13 2:56PM EDT | 2024-09-27 | 45.45 | 45.95 | 46.15 | -0.50 | -1.09% | 250 | 382 | 72.12% |
| TSLA241004C00185000 | 2024-09-13 12:17PM EDT | 2024-10-04 | 44.65 | 46.45 | 47.20 | -1.75 | -3.77% | 3 | 47 | 69.70% |
| TSLA241011C00185000 | 2024-09-13 3:27PM EDT | 2024-10-11 | 47.62 | 47.95 | 48.60 | -0.48 | -1.00% | 18 | 16 | 73.27% |
| TSLA241018C00185000 | 2024-09-13 3:46PM EDT | 2024-10-18 | 49.30 | 49.20 | 49.45 | +0.20 | +0.41% | 64 | 6,264 | 72.53% |
| TSLA241115C00185000 | 2024-09-13 12:58PM EDT | 2024-11-15 | 51.69 | 52.85 | 53.05 | -0.81 | -1.54% | 14 | 1,033 | 69.49% |
| TSLA241220C00185000 | 2024-09-13 3:20PM EDT | 2024-12-20 | 55.95 | 56.10 | 56.40 | -1.07 | -1.88% | 24 | 2,189 | 65.71% |
| TSLA250117C00185000 | 2024-09-13 1:02PM EDT | 2025-01-17 | 58.70 | 58.70 | 58.95 | -0.15 | -0.25% | 2 | 10,961 | 64.47% |
| TSLA250221C00185000 | 2024-09-13 11:23AM EDT | 2025-02-21 | 62.72 | 61.95 | 62.65 | +13.27 | +26.84% | 6 | 101 | 64.54% |
| TSLA250321C00185000 | 2024-09-12 9:39AM EDT | 2025-03-21 | 64.98 | 64.20 | 64.70 | 0.00 | - | 51 | 8,385 | 63.77% |
| TSLA250417C00185000 | 2024-09-03 10:54AM EDT | 2025-04-17 | 53.50 | 66.20 | 68.00 | 0.00 | - | - | 1 | 64.43% |
| TSLA250620C00185000 | 2024-09-13 2:39PM EDT | 2025-06-20 | 70.61 | 71.15 | 71.50 | -0.67 | -0.94% | 1 | 2,180 | 63.21% |
| TSLA250815C00185000 | 2024-09-06 11:09AM EDT | 2025-08-15 | 66.13 | 74.80 | 75.90 | 0.00 | - | 1 | 10 | 63.40% |
| TSLA250919C00185000 | 2024-09-11 3:50PM EDT | 2025-09-19 | 75.35 | 77.05 | 78.00 | 0.00 | - | 1 | 202 | 63.26% |
| TSLA251219C00185000 | 2024-09-13 2:04PM EDT | 2025-12-19 | 82.56 | 82.90 | 83.75 | +4.06 | +5.17% | 1 | 769 | 63.68% |
| TSLA260116C00185000 | 2024-09-13 11:16AM EDT | 2026-01-16 | 85.05 | 84.60 | 85.20 | 0.00 | - | 7 | 1,086 | 63.68% |
| TSLA260618C00185000 | 2024-09-12 2:21PM EDT | 2026-06-18 | 92.55 | 92.75 | 93.35 | 0.00 | - | 15 | 2,022 | 63.97% |
| TSLA261218C00185000 | 2024-09-13 1:15PM EDT | 2026-12-18 | 100.50 | 101.35 | 102.10 | +0.50 | +0.50% | 3 | 644 | 64.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00185000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 0.14 | 0.14 | 0.15 | -0.05 | -26.32% | 1,710 | 9,677 | 75.78% |
| TSLA240927P00185000 | 2024-09-13 3:58PM EDT | 2024-09-27 | 0.39 | 0.39 | 0.40 | -0.16 | -29.09% | 250 | 3,848 | 63.23% |
| TSLA241004P00185000 | 2024-09-13 3:57PM EDT | 2024-10-04 | 1.04 | 1.00 | 1.06 | -0.26 | -20.00% | 360 | 1,165 | 63.09% |
| TSLA241011P00185000 | 2024-09-13 3:56PM EDT | 2024-10-11 | 2.13 | 1.94 | 2.20 | -0.28 | -11.62% | 91 | 331 | 65.55% |
| TSLA241018P00185000 | 2024-09-13 3:59PM EDT | 2024-10-18 | 3.05 | 3.00 | 3.10 | -0.20 | -6.15% | 774 | 9,324 | 65.99% |
| TSLA241025P00185000 | 2024-09-13 3:45PM EDT | 2024-10-25 | 4.10 | 3.95 | 4.20 | -0.25 | -5.75% | 120 | 65 | 66.46% |
| TSLA241115P00185000 | 2024-09-13 3:56PM EDT | 2024-11-15 | 5.95 | 5.90 | 6.00 | -0.40 | -6.30% | 100 | 3,267 | 62.57% |
| TSLA241220P00185000 | 2024-09-13 11:37AM EDT | 2024-12-20 | 8.81 | 8.25 | 8.40 | +0.01 | +0.11% | 41 | 4,197 | 57.81% |
| TSLA250117P00185000 | 2024-09-13 3:46PM EDT | 2025-01-17 | 10.25 | 10.15 | 10.25 | -0.45 | -4.21% | 8 | 10,991 | 55.99% |
| TSLA250221P00185000 | 2024-09-13 11:19AM EDT | 2025-02-21 | 13.19 | 12.80 | 12.95 | -0.11 | -0.83% | 6 | 897 | 55.59% |
| TSLA250321P00185000 | 2024-09-13 3:58PM EDT | 2025-03-21 | 14.50 | 14.35 | 14.55 | -0.70 | -4.61% | 4 | 2,672 | 54.50% |
| TSLA250417P00185000 | 2024-09-11 2:40PM EDT | 2025-04-17 | 17.20 | 15.85 | 16.45 | 0.00 | - | 1 | 52 | 54.15% |
| TSLA250620P00185000 | 2024-09-13 3:53PM EDT | 2025-06-20 | 19.65 | 19.50 | 19.70 | -1.35 | -6.43% | 1 | 3,827 | 53.11% |
| TSLA250815P00185000 | 2024-09-13 3:46PM EDT | 2025-08-15 | 22.70 | 22.25 | 22.90 | -2.25 | -9.02% | 1 | 159 | 52.78% |
| TSLA250919P00185000 | 2024-09-13 2:17PM EDT | 2025-09-19 | 24.30 | 24.00 | 24.30 | -0.23 | -0.94% | 23 | 1,835 | 52.37% |
| TSLA251219P00185000 | 2024-09-12 9:42AM EDT | 2025-12-19 | 28.65 | 28.15 | 28.50 | 0.00 | - | 3 | 1,048 | 52.00% |
| TSLA260116P00185000 | 2024-09-13 12:46PM EDT | 2026-01-16 | 30.15 | 29.25 | 29.55 | -1.90 | -5.93% | 5 | 1,708 | 51.76% |
| TSLA260618P00185000 | 2024-09-11 3:46PM EDT | 2026-06-18 | 36.02 | 34.90 | 35.30 | 0.00 | - | 35 | 1,858 | 51.01% |
| TSLA261218P00185000 | 2024-09-13 3:43PM EDT | 2026-12-18 | 41.05 | 40.70 | 41.20 | -0.35 | -0.85% | 3 | 3,172 | 50.29% |
© 2024 Yahoo. Todos los derechos reservados.