Mercados españoles cerrados
IBEX 35
11.173,00 -100,50 (-0,89%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dólar/Euro
1,1089 -0,0023 (-0,21%) Petróleo Brent
71,52 -1,17 (-1,61%) Oro
2.526,80 -16,30 (-0,64%) Bitcoin EUR
49.368,53 +513,25 (+1,05%)
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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913C00230000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 1.25 | 1.20 | 1.32 | -6.35 | -83.55% | 44,144 | 6,647 | 58.33% |
| TSLA240920C00230000 | 2024-09-06 3:59PM EDT | 2024-09-20 | 3.10 | 3.00 | 3.10 | -7.25 | -70.05% | 14,630 | 39,934 | 57.10% |
| TSLA240927C00230000 | 2024-09-06 3:58PM EDT | 2024-09-27 | 4.85 | 4.65 | 4.80 | -7.60 | -61.04% | 3,258 | 2,320 | 56.86% |
| TSLA241004C00230000 | 2024-09-06 3:59PM EDT | 2024-10-04 | 7.00 | 6.00 | 7.05 | -8.07 | -53.55% | 1,227 | 3,666 | 58.08% |
| TSLA241011C00230000 | 2024-09-06 3:59PM EDT | 2024-10-11 | 9.50 | 9.10 | 9.55 | -8.00 | -45.71% | 780 | 862 | 63.61% |
| TSLA241018C00230000 | 2024-09-06 3:59PM EDT | 2024-10-18 | 10.80 | 10.00 | 11.95 | -8.94 | -45.29% | 9,081 | 9,465 | 64.15% |
| TSLA241115C00230000 | 2024-09-06 3:59PM EDT | 2024-11-15 | 16.25 | 15.90 | 17.10 | -9.00 | -35.64% | 1,355 | 6,186 | 65.09% |
| TSLA241220C00230000 | 2024-09-06 3:59PM EDT | 2024-12-20 | 20.00 | 19.90 | 20.10 | -9.90 | -33.11% | 397 | 2,389 | 60.98% |
| TSLA250117C00230000 | 2024-09-06 3:57PM EDT | 2025-01-17 | 23.00 | 22.95 | 24.15 | -10.30 | -30.93% | 486 | 10,169 | 61.19% |
| TSLA250221C00230000 | 2024-09-06 3:58PM EDT | 2025-02-21 | 27.64 | 26.05 | 28.55 | -9.46 | -25.50% | 757 | 728 | 61.03% |
| TSLA250321C00230000 | 2024-09-06 3:59PM EDT | 2025-03-21 | 29.65 | 28.65 | 31.05 | -10.35 | -25.88% | 150 | 1,694 | 60.64% |
| TSLA250417C00230000 | 2024-09-06 3:14PM EDT | 2025-04-17 | 34.35 | 30.90 | 32.90 | -7.65 | -18.21% | 25 | 54 | 59.97% |
| TSLA250620C00230000 | 2024-09-06 3:59PM EDT | 2025-06-20 | 37.50 | 37.50 | 37.85 | -10.60 | -22.04% | 698 | 3,708 | 60.63% |
| TSLA250815C00230000 | 2024-09-06 3:55PM EDT | 2025-08-15 | 42.89 | 40.95 | 42.75 | -10.06 | -19.00% | 31 | 294 | 60.62% |
| TSLA250919C00230000 | 2024-09-06 3:59PM EDT | 2025-09-19 | 44.75 | 44.30 | 44.85 | -10.56 | -19.09% | 86 | 911 | 60.97% |
| TSLA251219C00230000 | 2024-09-06 3:59PM EDT | 2025-12-19 | 50.95 | 49.30 | 51.30 | -11.15 | -17.95% | 33 | 1,832 | 60.86% |
| TSLA260116C00230000 | 2024-09-06 3:11PM EDT | 2026-01-16 | 54.65 | 52.05 | 54.40 | -9.54 | -14.86% | 163 | 2,936 | 62.18% |
| TSLA260618C00230000 | 2024-09-06 3:05PM EDT | 2026-06-18 | 64.45 | 61.00 | 62.05 | -9.12 | -12.40% | 9 | 2,484 | 62.06% |
| TSLA261218C00230000 | 2024-09-06 3:59PM EDT | 2026-12-18 | 71.14 | 69.50 | 71.60 | -12.36 | -14.80% | 21 | 1,400 | 62.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913P00230000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 19.90 | 19.85 | 20.80 | +12.73 | +177.55% | 9,041 | 2,995 | 55.18% |
| TSLA240920P00230000 | 2024-09-06 3:59PM EDT | 2024-09-20 | 22.00 | 20.80 | 22.70 | +12.20 | +124.49% | 3,104 | 8,346 | 52.49% |
| TSLA240927P00230000 | 2024-09-06 3:38PM EDT | 2024-09-27 | 22.30 | 22.95 | 23.80 | +10.60 | +90.60% | 503 | 590 | 53.19% |
| TSLA241004P00230000 | 2024-09-06 3:40PM EDT | 2024-10-04 | 24.05 | 25.20 | 25.60 | +9.80 | +68.77% | 335 | 412 | 56.19% |
| TSLA241011P00230000 | 2024-09-06 3:46PM EDT | 2024-10-11 | 26.65 | 25.95 | 27.85 | +9.55 | +55.85% | 112 | 148 | 56.62% |
| TSLA241018P00230000 | 2024-09-06 3:55PM EDT | 2024-10-18 | 28.25 | 27.75 | 30.00 | +10.05 | +55.22% | 412 | 7,393 | 59.11% |
| TSLA241115P00230000 | 2024-09-06 3:45PM EDT | 2024-11-15 | 31.80 | 32.10 | 34.35 | +8.10 | +34.18% | 151 | 2,430 | 58.06% |
| TSLA241220P00230000 | 2024-09-06 3:18PM EDT | 2024-12-20 | 34.55 | 35.25 | 37.60 | +7.65 | +28.44% | 76 | 2,166 | 54.63% |
| TSLA250117P00230000 | 2024-09-06 3:38PM EDT | 2025-01-17 | 37.25 | 37.45 | 39.70 | +8.05 | +27.57% | 171 | 11,395 | 52.82% |
| TSLA250221P00230000 | 2024-09-06 3:16PM EDT | 2025-02-21 | 39.92 | 40.65 | 43.20 | +7.12 | +21.71% | 118 | 2,258 | 52.89% |
| TSLA250321P00230000 | 2024-09-06 11:04AM EDT | 2025-03-21 | 39.60 | 43.40 | 43.90 | +5.35 | +15.62% | 4 | 1,603 | 51.78% |
| TSLA250417P00230000 | 2024-09-05 3:00PM EDT | 2025-04-17 | 43.58 | 44.15 | 47.10 | +7.23 | +19.89% | 2 | 43 | 51.55% |
| TSLA250620P00230000 | 2024-09-06 3:51PM EDT | 2025-06-20 | 48.70 | 48.35 | 49.75 | +7.96 | +19.54% | 196 | 1,800 | 50.04% |
| TSLA250815P00230000 | 2024-09-06 3:41PM EDT | 2025-08-15 | 51.75 | 51.30 | 53.35 | +7.05 | +15.77% | 1 | 285 | 51.06% |
| TSLA250919P00230000 | 2024-09-06 10:49AM EDT | 2025-09-19 | 50.45 | 54.35 | 54.90 | +4.45 | +9.67% | 57 | 825 | 50.13% |
| TSLA251219P00230000 | 2024-09-06 11:11AM EDT | 2025-12-19 | 56.28 | 57.70 | 59.45 | +4.78 | +9.28% | 6 | 1,622 | 50.10% |
| TSLA260116P00230000 | 2024-09-06 2:41PM EDT | 2026-01-16 | 58.58 | 58.90 | 61.55 | +6.08 | +11.58% | 117 | 1,722 | 50.84% |
| TSLA260618P00230000 | 2024-09-06 3:28PM EDT | 2026-06-18 | 65.07 | 64.95 | 67.75 | +6.57 | +11.23% | 24 | 1,354 | 50.07% |
| TSLA261218P00230000 | 2024-09-06 1:46PM EDT | 2026-12-18 | 70.45 | 71.00 | 73.95 | +5.23 | +8.02% | 2 | 854 | 49.25% |
© 2024 Yahoo. Todos los derechos reservados.