Mercados españoles cerrados
IBEX 35
11.540,20 +140,00 (+1,23%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dólar/Euro
1,1083 +0,0006 (+0,06%) Petróleo Brent
72,17 +0,20 (+0,28%) Oro
2.610,20 +29,60 (+1,15%) Bitcoin EUR
53.885,92 +1.837,66 (+3,53%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:12PM EDT. Mercado abierto.
Precio de ejercicio:245.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913C00245000 | 2024-09-13 11:41AM EDT | 2024-09-13 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 7,501 | 12,145 | 53.91% |
| TSLA240920C00245000 | 2024-09-13 11:41AM EDT | 2024-09-20 | 1.90 | 1.90 | 1.92 | -0.13 | -6.40% | 7,436 | 10,740 | 53.05% |
| TSLA240927C00245000 | 2024-09-13 11:40AM EDT | 2024-09-27 | 4.00 | 4.00 | 4.05 | -0.10 | -2.44% | 660 | 3,691 | 53.43% |
| TSLA241004C00245000 | 2024-09-13 11:37AM EDT | 2024-10-04 | 7.05 | 6.95 | 7.00 | +0.10 | +1.44% | 81 | 1,573 | 59.00% |
| TSLA241011C00245000 | 2024-09-13 11:34AM EDT | 2024-10-11 | 10.60 | 10.10 | 10.30 | +0.46 | +4.54% | 139 | 344 | 64.72% |
| TSLA241018C00245000 | 2024-09-13 11:37AM EDT | 2024-10-18 | 12.45 | 12.25 | 12.35 | +0.20 | +1.63% | 260 | 8,406 | 65.67% |
| TSLA241025C00245000 | 2024-09-13 11:29AM EDT | 2024-10-25 | 14.80 | 14.25 | 14.75 | +0.60 | +4.23% | 28 | 159 | 67.28% |
| TSLA241115C00245000 | 2024-09-13 11:40AM EDT | 2024-11-15 | 18.30 | 18.25 | 18.35 | -0.15 | -0.81% | 163 | 2,653 | 65.22% |
| TSLA241220C00245000 | 2024-09-13 9:44AM EDT | 2024-12-20 | 24.24 | 22.90 | 22.95 | +1.24 | +5.39% | 9 | 1,874 | 62.21% |
| TSLA250117C00245000 | 2024-09-13 11:13AM EDT | 2025-01-17 | 26.76 | 26.30 | 26.45 | +0.13 | +0.49% | 26 | 4,076 | 61.35% |
| TSLA250221C00245000 | 2024-09-13 11:38AM EDT | 2025-02-21 | 31.15 | 31.00 | 31.15 | +0.10 | +0.32% | 3 | 618 | 62.05% |
| TSLA250321C00245000 | 2024-09-13 11:35AM EDT | 2025-03-21 | 34.28 | 33.85 | 34.00 | +0.52 | +1.54% | 8 | 953 | 61.64% |
| TSLA250417C00245000 | 2024-09-12 2:52PM EDT | 2025-04-17 | 35.45 | 36.35 | 36.90 | 0.00 | - | 12 | 65 | 61.53% |
| TSLA250815C00245000 | 2024-09-12 2:05PM EDT | 2025-08-15 | 47.64 | 47.10 | 47.70 | 0.00 | - | 33 | 210 | 61.79% |
| TSLA250919C00245000 | 2024-09-12 12:12PM EDT | 2025-09-19 | 50.00 | 49.65 | 50.35 | +0.35 | +0.70% | 2 | 691 | 61.69% |
| TSLA261218C00245000 | 2024-09-12 2:44PM EDT | 2026-12-18 | 78.95 | 78.30 | 79.10 | 0.00 | - | 2 | 470 | 63.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913P00245000 | 2024-09-13 11:33AM EDT | 2024-09-13 | 14.25 | 14.85 | 15.00 | -1.25 | -8.06% | 101 | 126 | 0.00% |
| TSLA240920P00245000 | 2024-09-13 11:31AM EDT | 2024-09-20 | 16.00 | 16.65 | 16.75 | -1.15 | -6.71% | 315 | 3,741 | 30.08% |
| TSLA240927P00245000 | 2024-09-13 11:31AM EDT | 2024-09-27 | 18.00 | 18.60 | 18.75 | -1.45 | -7.46% | 133 | 398 | 41.43% |
| TSLA241004P00245000 | 2024-09-13 11:18AM EDT | 2024-10-04 | 21.20 | 21.20 | 21.40 | -1.60 | -7.02% | 13 | 87 | 48.77% |
| TSLA241011P00245000 | 2024-09-12 2:57PM EDT | 2024-10-11 | 25.80 | 24.10 | 24.45 | +0.80 | +3.20% | 1 | 61 | 54.82% |
| TSLA241018P00245000 | 2024-09-13 11:40AM EDT | 2024-10-18 | 26.12 | 26.20 | 26.35 | -0.23 | -0.87% | 67 | 2,104 | 56.60% |
| TSLA241025P00245000 | 2024-09-13 9:50AM EDT | 2024-10-25 | 27.52 | 27.70 | 28.35 | -2.83 | -9.32% | 30 | 56 | 57.60% |
| TSLA241115P00245000 | 2024-09-13 11:37AM EDT | 2024-11-15 | 31.00 | 31.20 | 31.30 | -0.44 | -1.40% | 12 | 2,222 | 55.87% |
| TSLA241220P00245000 | 2024-09-13 11:21AM EDT | 2024-12-20 | 34.90 | 34.80 | 34.95 | -0.17 | -0.48% | 1 | 1,730 | 52.64% |
| TSLA250117P00245000 | 2024-09-12 2:31PM EDT | 2025-01-17 | 37.70 | 37.40 | 37.55 | 0.00 | - | 24 | 1,080 | 51.34% |
| TSLA250221P00245000 | 2024-09-12 3:43PM EDT | 2025-02-21 | 41.20 | 41.15 | 41.30 | 0.00 | - | 36 | 331 | 51.64% |
| TSLA250321P00245000 | 2024-09-11 3:13PM EDT | 2025-03-21 | 45.20 | 43.10 | 43.25 | 0.00 | - | 18 | 1,085 | 50.65% |
| TSLA250417P00245000 | 2024-09-11 1:59PM EDT | 2025-04-17 | 45.40 | 45.05 | 45.50 | -2.65 | -5.52% | 1 | 18 | 50.39% |
| TSLA250815P00245000 | 2024-09-05 10:41AM EDT | 2025-08-15 | 52.47 | 53.00 | 53.60 | 0.00 | - | 4 | 18 | 49.96% |
| TSLA250919P00245000 | 2024-09-12 3:59PM EDT | 2025-09-19 | 55.15 | 55.10 | 55.30 | 0.00 | - | 1 | 634 | 49.41% |
| TSLA261218P00245000 | 2024-09-12 1:15PM EDT | 2026-12-18 | 74.80 | 74.60 | 75.20 | 0.00 | - | 5 | 482 | 47.93% |
© 2024 Yahoo. Todos los derechos reservados.