Mercados españoles cerrados
S&P 500
5.723,15 +104,89 (+1,87%) Nasdaq
18.043,84 +470,54 (+2,68%) NIKKEI 225
37.155,33 +775,16 (+2,13%) Dólar/Euro
1,1167 +0,0045 (+0,40%) Petróleo Brent
74,72 +1,07 (+1,45%) Bitcoin EUR
56.851,21 +2.750,77 (+5,08%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:11PM EDT. Mercado abierto.
Precio de ejercicio:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00330000 | 2024-09-19 2:19PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 6,536 | 128.13% |
| TSLA240927C00330000 | 2024-09-19 1:44PM EDT | 2024-09-27 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 318 | 311 | 60.94% |
| TSLA241004C00330000 | 2024-09-19 2:41PM EDT | 2024-10-04 | 0.18 | 0.18 | 0.20 | +0.08 | +72.73% | 7,714 | 1,560 | 66.31% |
| TSLA241011C00330000 | 2024-09-19 2:12PM EDT | 2024-10-11 | 0.83 | 0.78 | 0.84 | +0.36 | +76.60% | 38 | 39 | 69.82% |
| TSLA241018C00330000 | 2024-09-19 2:12PM EDT | 2024-10-18 | 1.39 | 1.39 | 1.41 | +0.58 | +71.60% | 387 | 3,707 | 68.26% |
| TSLA241025C00330000 | 2024-09-19 1:59PM EDT | 2024-10-25 | 2.25 | 2.21 | 2.29 | +0.70 | +45.16% | 22 | 41 | 68.54% |
| TSLA241115C00330000 | 2024-09-19 2:36PM EDT | 2024-11-15 | 3.94 | 3.95 | 4.00 | +1.56 | +65.55% | 84 | 2,093 | 63.70% |
| TSLA241220C00330000 | 2024-09-19 1:46PM EDT | 2024-12-20 | 6.65 | 6.55 | 6.65 | +2.21 | +49.77% | 216 | 2,354 | 58.92% |
| TSLA250117C00330000 | 2024-09-19 2:06PM EDT | 2025-01-17 | 9.25 | 9.05 | 9.15 | +2.60 | +39.10% | 375 | 6,350 | 57.89% |
| TSLA250221C00330000 | 2024-09-19 1:48PM EDT | 2025-02-21 | 13.00 | 13.00 | 13.10 | +3.60 | +38.30% | 42 | 5,906 | 58.80% |
| TSLA250321C00330000 | 2024-09-19 1:39PM EDT | 2025-03-21 | 15.35 | 15.30 | 15.35 | +2.25 | +17.18% | 72 | 1,741 | 58.03% |
| TSLA250417C00330000 | 2024-09-17 10:16AM EDT | 2025-04-17 | 15.37 | 17.75 | 18.10 | 0.00 | - | 1 | 20 | 58.19% |
| TSLA250620C00330000 | 2024-09-19 2:02PM EDT | 2025-06-20 | 23.65 | 23.40 | 23.55 | +4.00 | +20.36% | 8 | 5,904 | 58.15% |
| TSLA250815C00330000 | 2024-09-19 1:35PM EDT | 2025-08-15 | 28.75 | 28.50 | 29.00 | +4.65 | +19.29% | 4 | 469 | 58.99% |
| TSLA250919C00330000 | 2024-09-19 11:26AM EDT | 2025-09-19 | 30.65 | 31.05 | 31.25 | +5.00 | +19.49% | 6 | 1,459 | 58.65% |
| TSLA251219C00330000 | 2024-09-19 1:33PM EDT | 2025-12-19 | 38.35 | 38.20 | 38.40 | +6.60 | +20.79% | 38 | 2,002 | 59.18% |
| TSLA260116C00330000 | 2024-09-19 2:27PM EDT | 2026-01-16 | 40.45 | 40.20 | 40.40 | +4.54 | +12.64% | 102 | 2,514 | 59.25% |
| TSLA260618C00330000 | 2024-09-19 2:18PM EDT | 2026-06-18 | 50.99 | 50.85 | 51.50 | +7.49 | +17.22% | 384 | 17,392 | 60.15% |
| TSLA261218C00330000 | 2024-09-19 2:07PM EDT | 2026-12-18 | 62.50 | 62.00 | 62.95 | +7.65 | +13.95% | 79 | 8,410 | 60.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00330000 | 2024-09-12 3:58PM EDT | 2024-09-20 | 100.57 | 85.90 | 86.95 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA241018P00330000 | 2024-09-19 2:02PM EDT | 2024-10-18 | 86.80 | 86.80 | 87.15 | -18.98 | -17.94% | 4 | 12 | 48.68% |
| TSLA241115P00330000 | 2024-09-19 10:02AM EDT | 2024-11-15 | 93.80 | 88.30 | 88.60 | -4.80 | -4.87% | 1 | 1 | 50.90% |
| TSLA241220P00330000 | 2024-09-19 11:55AM EDT | 2024-12-20 | 91.60 | 89.95 | 90.40 | -13.40 | -12.76% | 1 | 317 | 48.34% |
| TSLA250117P00330000 | 2024-09-19 1:43PM EDT | 2025-01-17 | 92.46 | 91.45 | 91.80 | -14.29 | -13.39% | 17 | 990 | 46.80% |
| TSLA250221P00330000 | 2024-07-03 9:59AM EDT | 2025-02-21 | 101.75 | 122.70 | 127.55 | 0.00 | - | - | 1 | 101.11% |
| TSLA250321P00330000 | 2024-08-27 10:59AM EDT | 2025-03-21 | 122.50 | 95.40 | 96.15 | 0.00 | - | 1 | 2 | 47.16% |
| TSLA250620P00330000 | 2024-09-19 10:11AM EDT | 2025-06-20 | 104.87 | 101.00 | 101.75 | -8.73 | -7.68% | 1 | 91 | 46.77% |
| TSLA250815P00330000 | 2024-08-29 11:56AM EDT | 2025-08-15 | 126.40 | 103.15 | 105.05 | 0.00 | - | 1 | 2 | 46.70% |
| TSLA250919P00330000 | 2024-07-16 3:35PM EDT | 2025-09-19 | 102.51 | 124.00 | 128.55 | 0.00 | - | 3 | 5 | 67.22% |
| TSLA251219P00330000 | 2024-09-05 10:47AM EDT | 2025-12-19 | 120.00 | 110.75 | 111.20 | 0.00 | - | 22 | 653 | 45.90% |
| TSLA260116P00330000 | 2024-09-12 1:04PM EDT | 2026-01-16 | 122.10 | 112.15 | 112.60 | 0.00 | - | 2 | 116 | 45.87% |
| TSLA260618P00330000 | 2024-09-19 10:30AM EDT | 2026-06-18 | 121.15 | 118.40 | 119.55 | -10.65 | -8.08% | 2 | 96 | 45.62% |
| TSLA261218P00330000 | 2024-09-18 3:58PM EDT | 2026-12-18 | 131.55 | 124.80 | 126.90 | -2.45 | -1.83% | 4 | 193 | 45.34% |
© 2024 Yahoo. Todos los derechos reservados.