Mercados españoles cerrados en 1 hr 9 mins
IBEX 35
11.745,70 +61,00 (+0,52%) Euro Stoxx 50
4.926,68 +91,38 (+1,89%) Dólar/Euro
1,1126 +0,0004 (+0,03%) Petróleo Brent
74,26 +0,61 (+0,83%) Oro
2.597,50 -1,10 (-0,04%) Bitcoin EUR
56.944,49 +3.527,57 (+6,60%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:21AM EDT. Mercado abierto.
Precio de ejercicio:360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00360000 | 2024-09-18 2:30PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 2,158 | 168.75% |
| TSLA240927C00360000 | 2024-09-17 2:24PM EDT | 2024-09-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 932 | 78.13% |
| TSLA241004C00360000 | 2024-09-17 3:28PM EDT | 2024-10-04 | 0.04 | 0.04 | 0.06 | 0.00 | - | 8 | 75 | 72.66% |
| TSLA241011C00360000 | 2024-09-18 2:30PM EDT | 2024-10-11 | 0.24 | 0.22 | 0.29 | 0.00 | - | 1 | 24 | 73.54% |
| TSLA241018C00360000 | 2024-09-19 9:48AM EDT | 2024-10-18 | 0.52 | 0.51 | 0.53 | +0.15 | +40.54% | 1 | 1,479 | 71.53% |
| TSLA241025C00360000 | 2024-09-19 9:31AM EDT | 2024-10-25 | 0.73 | 0.70 | 0.96 | -0.02 | -2.67% | 2 | 44 | 69.63% |
| TSLA241115C00360000 | 2024-09-19 9:38AM EDT | 2024-11-15 | 1.60 | 1.80 | 1.83 | +0.11 | +7.38% | 1 | 1,429 | 64.70% |
| TSLA241220C00360000 | 2024-09-19 9:30AM EDT | 2024-12-20 | 3.15 | 3.50 | 3.60 | +0.45 | +16.67% | 2 | 3,244 | 59.72% |
| TSLA250117C00360000 | 2024-09-19 9:42AM EDT | 2025-01-17 | 5.20 | 5.20 | 5.30 | +1.05 | +25.30% | 6 | 4,398 | 58.19% |
| TSLA250221C00360000 | 2024-09-18 12:19PM EDT | 2025-02-21 | 6.85 | 8.10 | 8.25 | 0.00 | - | 6 | 421 | 58.67% |
| TSLA250321C00360000 | 2024-09-18 2:36PM EDT | 2025-03-21 | 9.20 | 9.90 | 10.05 | -0.25 | -2.65% | 1 | 2,229 | 57.77% |
| TSLA250417C00360000 | 2024-09-04 3:00PM EDT | 2025-04-17 | 8.50 | 11.90 | 12.20 | 0.00 | - | 2 | 5 | 57.74% |
| TSLA250620C00360000 | 2024-09-18 3:59PM EDT | 2025-06-20 | 16.36 | 16.75 | 16.95 | +2.12 | +14.89% | 1 | 1,836 | 57.67% |
| TSLA250919C00360000 | 2024-09-18 10:05AM EDT | 2025-09-19 | 21.10 | 23.40 | 23.60 | 0.00 | - | 22 | 836 | 57.83% |
| TSLA251219C00360000 | 2024-09-19 9:43AM EDT | 2025-12-19 | 29.62 | 30.05 | 30.35 | +3.12 | +11.77% | 8 | 2,317 | 58.44% |
| TSLA260116C00360000 | 2024-09-19 9:36AM EDT | 2026-01-16 | 30.21 | 31.90 | 32.20 | +1.66 | +5.81% | 5 | 1,979 | 58.48% |
| TSLA260618C00360000 | 2024-09-18 2:32PM EDT | 2026-06-18 | 40.51 | 41.35 | 42.40 | 0.00 | - | 6 | 2,873 | 58.93% |
| TSLA261218C00360000 | 2024-09-18 3:34PM EDT | 2026-12-18 | 49.85 | 49.00 | 54.85 | 0.00 | - | 2 | 566 | 58.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00360000 | 2024-08-29 2:31PM EDT | 2024-09-20 | 151.41 | 122.05 | 125.20 | 0.00 | - | 1 | 0 | 386.91% |
| TSLA241018P00360000 | 2024-07-25 2:48PM EDT | 2024-10-18 | 136.28 | 139.00 | 140.50 | 0.00 | - | 1 | 0 | 183.76% |
| TSLA241115P00360000 | 2024-09-16 9:30AM EDT | 2024-11-15 | 131.65 | 121.60 | 125.90 | 0.00 | - | 1 | 0 | 72.62% |
| TSLA241220P00360000 | 2024-09-05 9:30AM EDT | 2024-12-20 | 136.56 | 123.85 | 124.80 | 0.00 | - | 1 | 1 | 59.91% |
| TSLA250117P00360000 | 2024-09-18 2:40PM EDT | 2025-01-17 | 127.37 | 124.70 | 125.30 | 0.00 | - | 13 | 38 | 54.96% |
| TSLA250221P00360000 | 2024-09-18 3:33PM EDT | 2025-02-21 | 131.60 | 126.15 | 127.30 | 0.00 | - | 1 | 2 | 53.28% |
| TSLA250321P00360000 | 2024-08-23 11:18AM EDT | 2025-03-21 | 143.75 | 125.70 | 129.60 | 0.00 | - | 1 | 3 | 51.25% |
| TSLA250620P00360000 | 2024-09-16 9:30AM EDT | 2025-06-20 | 138.00 | 130.40 | 131.45 | 0.00 | - | 32 | 42 | 48.50% |
| TSLA250919P00360000 | 2024-07-24 11:55AM EDT | 2025-09-19 | 146.04 | 144.75 | 150.45 | 0.00 | - | 2 | 2 | 61.66% |
| TSLA251219P00360000 | 2024-09-17 10:18AM EDT | 2025-12-19 | 142.35 | 138.35 | 139.55 | 0.00 | - | 24 | 105 | 46.91% |
| TSLA260116P00360000 | 2024-08-16 10:33AM EDT | 2026-01-16 | 153.80 | 144.95 | 147.15 | 0.00 | - | 1 | 54 | 52.06% |
| TSLA260618P00360000 | 2024-08-19 3:16PM EDT | 2026-06-18 | 155.60 | 150.10 | 154.70 | 0.00 | - | 2 | 64 | 50.71% |
| TSLA261218P00360000 | 2024-09-13 11:25AM EDT | 2026-12-18 | 157.63 | 148.15 | 156.80 | 0.00 | - | 2 | 33 | 47.88% |
© 2024 Yahoo. Todos los derechos reservados.