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
54.113,86 -2,57 (-0,00%)
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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00210000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 21.40 | 21.25 | 21.45 | +0.67 | +3.23% | 1,525 | 14,275 | 61.96% |
| TSLA240927C00210000 | 2024-09-13 3:59PM EDT | 2024-09-27 | 22.95 | 22.85 | 23.00 | +0.05 | +0.22% | 397 | 2,804 | 57.61% |
| TSLA241004C00210000 | 2024-09-13 3:43PM EDT | 2024-10-04 | 25.00 | 25.05 | 25.50 | -0.49 | -1.92% | 44 | 1,147 | 61.47% |
| TSLA241011C00210000 | 2024-09-13 3:40PM EDT | 2024-10-11 | 28.00 | 27.80 | 28.20 | -0.40 | -1.41% | 70 | 429 | 66.40% |
| TSLA241018C00210000 | 2024-09-13 3:59PM EDT | 2024-10-18 | 29.90 | 29.85 | 30.05 | 0.00 | - | 291 | 6,578 | 67.38% |
| TSLA241025C00210000 | 2024-09-13 10:27AM EDT | 2024-10-25 | 30.55 | 31.40 | 32.35 | -0.95 | -3.02% | 25 | 106 | 68.56% |
| TSLA241115C00210000 | 2024-09-13 3:53PM EDT | 2024-11-15 | 35.18 | 35.20 | 35.35 | -0.12 | -0.34% | 125 | 4,347 | 65.89% |
| TSLA241220C00210000 | 2024-09-13 12:11PM EDT | 2024-12-20 | 38.54 | 39.40 | 39.70 | -1.16 | -2.92% | 26 | 2,792 | 62.71% |
| TSLA250117C00210000 | 2024-09-13 3:59PM EDT | 2025-01-17 | 42.76 | 42.65 | 42.90 | +0.11 | +0.26% | 39 | 12,462 | 61.85% |
| TSLA250221C00210000 | 2024-09-12 1:18PM EDT | 2025-02-21 | 47.35 | 46.75 | 47.20 | 0.00 | - | 1 | 247 | 62.25% |
| TSLA250321C00210000 | 2024-09-13 3:00PM EDT | 2025-03-21 | 49.00 | 49.35 | 49.80 | -0.59 | -1.19% | 16 | 3,155 | 61.75% |
| TSLA250417C00210000 | 2024-09-13 11:23AM EDT | 2025-04-17 | 52.29 | 51.70 | 52.80 | +5.64 | +12.09% | 1 | 40 | 61.91% |
| TSLA250620C00210000 | 2024-09-13 12:16PM EDT | 2025-06-20 | 56.08 | 57.40 | 57.75 | -1.49 | -2.59% | 4 | 2,259 | 61.63% |
| TSLA250815C00210000 | 2024-09-13 3:26PM EDT | 2025-08-15 | 61.77 | 61.55 | 62.65 | -0.91 | -1.45% | 1 | 61 | 61.92% |
| TSLA250919C00210000 | 2024-09-13 1:30PM EDT | 2025-09-19 | 64.00 | 64.25 | 64.85 | -0.50 | -0.78% | 24 | 2,339 | 61.86% |
| TSLA251219C00210000 | 2024-09-13 12:20PM EDT | 2025-12-19 | 70.65 | 70.70 | 71.40 | -0.10 | -0.14% | 2 | 4,265 | 62.45% |
| TSLA260116C00210000 | 2024-09-13 3:59PM EDT | 2026-01-16 | 72.75 | 72.45 | 73.00 | -0.75 | -1.02% | 4 | 2,402 | 62.41% |
| TSLA260618C00210000 | 2024-09-13 3:43PM EDT | 2026-06-18 | 81.55 | 81.45 | 82.05 | -0.15 | -0.18% | 4 | 8,679 | 62.89% |
| TSLA261218C00210000 | 2024-09-13 11:36AM EDT | 2026-12-18 | 91.66 | 90.85 | 91.50 | +1.12 | +1.24% | 3 | 751 | 63.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00210000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 0.86 | 0.85 | 0.88 | -0.42 | -32.81% | 8,240 | 25,206 | 58.40% |
| TSLA240927P00210000 | 2024-09-13 3:59PM EDT | 2024-09-27 | 2.22 | 2.18 | 2.23 | -0.53 | -19.27% | 1,491 | 1,543 | 53.78% |
| TSLA241004P00210000 | 2024-09-13 3:59PM EDT | 2024-10-04 | 4.30 | 4.25 | 4.40 | -0.55 | -11.34% | 891 | 1,410 | 57.47% |
| TSLA241011P00210000 | 2024-09-13 3:58PM EDT | 2024-10-11 | 6.90 | 6.55 | 6.95 | -0.45 | -6.12% | 102 | 834 | 61.76% |
| TSLA241018P00210000 | 2024-09-13 3:59PM EDT | 2024-10-18 | 8.50 | 8.50 | 8.60 | -0.45 | -5.03% | 3,397 | 11,191 | 62.74% |
| TSLA241025P00210000 | 2024-09-13 3:27PM EDT | 2024-10-25 | 10.48 | 10.15 | 10.50 | -0.23 | -2.15% | 68 | 112 | 63.87% |
| TSLA241115P00210000 | 2024-09-13 3:38PM EDT | 2024-11-15 | 13.20 | 13.00 | 13.10 | -0.60 | -4.35% | 313 | 5,412 | 60.16% |
| TSLA241220P00210000 | 2024-09-13 2:53PM EDT | 2024-12-20 | 16.72 | 16.30 | 16.45 | -0.18 | -1.07% | 254 | 5,108 | 55.97% |
| TSLA250117P00210000 | 2024-09-13 3:40PM EDT | 2025-01-17 | 18.91 | 18.75 | 18.85 | -0.59 | -3.03% | 64 | 13,050 | 54.31% |
| TSLA250221P00210000 | 2024-09-12 3:53PM EDT | 2025-02-21 | 22.70 | 22.05 | 22.25 | -0.15 | -0.66% | 1 | 2,189 | 54.08% |
| TSLA250321P00210000 | 2024-09-13 11:59AM EDT | 2025-03-21 | 24.60 | 24.00 | 24.20 | -0.15 | -0.61% | 183 | 1,858 | 53.14% |
| TSLA250417P00210000 | 2024-09-11 3:33PM EDT | 2025-04-17 | 27.40 | 25.65 | 26.30 | 0.00 | - | 21 | 49 | 52.61% |
| TSLA250620P00210000 | 2024-09-13 2:38PM EDT | 2025-06-20 | 30.56 | 30.05 | 30.30 | +0.01 | +0.03% | 10 | 5,481 | 51.92% |
| TSLA250815P00210000 | 2024-09-13 12:03PM EDT | 2025-08-15 | 34.22 | 33.45 | 33.95 | -0.09 | -0.26% | 7 | 108 | 51.78% |
| TSLA250919P00210000 | 2024-09-10 3:56PM EDT | 2025-09-19 | 37.13 | 35.20 | 35.55 | 0.00 | - | 1 | 1,252 | 51.27% |
| TSLA251219P00210000 | 2024-09-13 1:46PM EDT | 2025-12-19 | 40.30 | 39.90 | 40.25 | -3.85 | -8.72% | 4 | 3,327 | 50.95% |
| TSLA260116P00210000 | 2024-09-13 1:05PM EDT | 2026-01-16 | 41.70 | 41.05 | 41.40 | -0.35 | -0.83% | 6 | 1,914 | 50.67% |
| TSLA260618P00210000 | 2024-09-13 2:41PM EDT | 2026-06-18 | 47.87 | 47.35 | 47.80 | +0.32 | +0.67% | 13 | 3,199 | 50.02% |
| TSLA261218P00210000 | 2024-09-12 2:41PM EDT | 2026-12-18 | 55.07 | 53.60 | 54.10 | +0.92 | +1.70% | 1 | 1,744 | 49.44% |
© 2024 Yahoo. Todos los derechos reservados.