Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.350,71 +1.026,01 (+1,67%)
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:275.00
Opciones de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802C00275000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.06 | 0.05 | 0.07 | -0.05 | -45.45% | 1,332 | 5,302 | 67.19% |
| TSLA240809C00275000 | 2024-07-26 3:55PM EDT | 2024-08-09 | 0.22 | 0.20 | 0.22 | -0.10 | -31.25% | 438 | 1,411 | 56.25% |
| TSLA240816C00275000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 0.49 | 0.47 | 0.52 | -0.20 | -28.99% | 973 | 8,317 | 53.13% |
| TSLA240823C00275000 | 2024-07-26 3:55PM EDT | 2024-08-23 | 0.86 | 0.83 | 0.90 | -0.47 | -35.34% | 182 | 734 | 51.42% |
| TSLA240830C00275000 | 2024-07-26 3:57PM EDT | 2024-08-30 | 1.34 | 1.25 | 1.38 | -0.41 | -23.43% | 368 | 462 | 50.56% |
| TSLA240906C00275000 | 2024-07-26 3:09PM EDT | 2024-09-06 | 1.89 | 1.45 | 1.97 | -0.61 | -24.40% | 38 | - | 51.12% |
| TSLA240920C00275000 | 2024-07-26 3:24PM EDT | 2024-09-20 | 2.90 | 2.87 | 3.00 | -0.50 | -14.71% | 467 | 5,737 | 49.92% |
| TSLA241018C00275000 | 2024-07-26 3:18PM EDT | 2024-10-18 | 6.67 | 6.55 | 6.70 | -0.83 | -11.07% | 160 | 3,528 | 53.50% |
| TSLA241115C00275000 | 2024-07-26 3:34PM EDT | 2024-11-15 | 10.48 | 10.45 | 10.65 | -1.17 | -10.04% | 173 | 1,301 | 56.31% |
| TSLA250117C00275000 | 2024-07-26 3:23PM EDT | 2025-01-17 | 16.06 | 15.80 | 16.10 | -0.64 | -3.83% | 60 | 2,882 | 55.01% |
| TSLA250221C00275000 | 2024-07-26 10:34AM EDT | 2025-02-21 | 18.40 | 19.15 | 19.70 | -2.65 | -12.59% | 6 | 137 | 55.79% |
| TSLA250321C00275000 | 2024-07-26 3:21PM EDT | 2025-03-21 | 21.60 | 21.50 | 21.85 | -2.45 | -10.19% | 29 | 1,486 | 55.72% |
| TSLA250919C00275000 | 2024-07-26 3:47PM EDT | 2025-09-19 | 36.08 | 35.40 | 36.05 | -1.52 | -4.04% | 31 | 527 | 57.10% |
Opciones de ventapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802P00275000 | 2024-07-26 10:14AM EDT | 2024-08-02 | 55.72 | 54.60 | 56.80 | +1.62 | +2.99% | 6 | 5 | 92.19% |
| TSLA240809P00275000 | 2024-07-26 11:04AM EDT | 2024-08-09 | 58.25 | 54.35 | 56.90 | +7.03 | +13.73% | 26 | 35 | 63.28% |
| TSLA240816P00275000 | 2024-07-26 3:00PM EDT | 2024-08-16 | 56.05 | 54.45 | 56.00 | +4.68 | +9.11% | 32 | 1,489 | 58.42% |
| TSLA240823P00275000 | 2024-07-26 11:04AM EDT | 2024-08-23 | 58.45 | 54.80 | 57.10 | +6.35 | +12.19% | 2 | 39 | 62.04% |
| TSLA240830P00275000 | 2024-07-24 1:17PM EDT | 2024-08-30 | 54.44 | 55.05 | 56.40 | 0.00 | - | 2 | 42 | 49.51% |
| TSLA240920P00275000 | 2024-07-25 1:13PM EDT | 2024-09-20 | 56.50 | 55.95 | 57.10 | +4.33 | +8.30% | 3 | 235 | 43.87% |
| TSLA241018P00275000 | 2024-07-24 2:04PM EDT | 2024-10-18 | 60.48 | 58.60 | 59.50 | 0.00 | - | 9 | 658 | 45.76% |
| TSLA241115P00275000 | 2024-07-24 3:52PM EDT | 2024-11-15 | 65.00 | 61.30 | 62.30 | 0.00 | - | 2 | 978 | 47.63% |
| TSLA250117P00275000 | 2024-07-24 2:27PM EDT | 2025-01-17 | 64.62 | 64.80 | 65.80 | -0.91 | -1.39% | 1 | 242 | 45.17% |
| TSLA250221P00275000 | 2024-07-24 3:13PM EDT | 2025-02-21 | 69.10 | 65.55 | 69.50 | 0.00 | - | 8 | 141 | 47.54% |
| TSLA250321P00275000 | 2024-07-25 2:43PM EDT | 2025-03-21 | 66.50 | 67.80 | 69.60 | 0.00 | - | 50 | 169 | 44.81% |
| TSLA250919P00275000 | 2024-07-26 12:33PM EDT | 2025-09-19 | 77.79 | 76.55 | 78.95 | -0.21 | -0.27% | 2 | 184 | 44.26% |
© 2024 Yahoo. Todos los derechos reservados.