Mercados españoles abiertos en 3 hrs 31 min
S&P 500
5.495,52 +24,47 (+0,45%) Nasdaq
17.025,88 +141,28 (+0,84%) NIKKEI 225
35.867,33 -291,83 (-0,81%) Dólar/Euro
1,1042 +0,0019 (+0,18%) Petróleo Brent
69,65 +0,46 (+0,66%) Bitcoin EUR
51.423,16 +73,48 (+0,14%)
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:400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913C00400000 | 2024-09-05 2:53PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 159 | 187.50% |
| TSLA240920C00400000 | 2024-09-10 1:44PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 12,170 | 103.13% |
| TSLA241018C00400000 | 2024-09-10 3:43PM EDT | 2024-10-18 | 0.22 | 0.22 | 0.24 | +0.05 | +29.41% | 585 | 5,245 | 75.20% |
| TSLA241115C00400000 | 2024-09-10 2:57PM EDT | 2024-11-15 | 0.84 | 0.85 | 0.88 | +0.19 | +29.23% | 47 | 3,758 | 69.02% |
| TSLA241220C00400000 | 2024-09-10 3:59PM EDT | 2024-12-20 | 1.78 | 1.77 | 1.82 | +0.46 | +34.85% | 210 | 4,758 | 63.55% |
| TSLA250117C00400000 | 2024-09-10 3:59PM EDT | 2025-01-17 | 2.77 | 2.76 | 2.81 | +0.59 | +27.06% | 1,610 | 25,543 | 61.54% |
| TSLA250221C00400000 | 2024-09-10 2:13PM EDT | 2025-02-21 | 4.55 | 4.55 | 4.70 | +1.00 | +28.17% | 205 | 1,053 | 61.42% |
| TSLA250321C00400000 | 2024-09-10 3:57PM EDT | 2025-03-21 | 5.85 | 5.85 | 6.00 | +0.95 | +19.39% | 105 | 17,605 | 60.52% |
| TSLA250417C00400000 | 2024-09-10 2:07PM EDT | 2025-04-17 | 6.85 | 7.15 | 7.80 | +0.90 | +15.13% | 44 | 7 | 60.44% |
| TSLA250620C00400000 | 2024-09-10 3:59PM EDT | 2025-06-20 | 11.10 | 11.00 | 11.20 | +1.92 | +20.92% | 189 | 9,571 | 59.99% |
| TSLA250919C00400000 | 2024-09-10 3:28PM EDT | 2025-09-19 | 16.00 | 16.50 | 16.80 | +1.92 | +13.64% | 14 | 2,230 | 60.07% |
| TSLA251219C00400000 | 2024-09-10 3:27PM EDT | 2025-12-19 | 21.60 | 22.15 | 22.60 | +2.40 | +12.50% | 15 | 10,756 | 60.45% |
| TSLA260116C00400000 | 2024-09-10 3:59PM EDT | 2026-01-16 | 23.90 | 23.70 | 24.15 | +3.35 | +16.30% | 595 | 8,315 | 60.37% |
| TSLA260618C00400000 | 2024-09-10 3:56PM EDT | 2026-06-18 | 32.85 | 32.65 | 33.40 | +3.35 | +11.36% | 29 | 11,639 | 60.88% |
| TSLA261218C00400000 | 2024-09-10 3:56PM EDT | 2026-12-18 | 43.00 | 42.90 | 43.70 | +4.27 | +11.03% | 43 | 4,056 | 61.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00400000 | 2024-09-10 3:42PM EDT | 2024-09-20 | 175.05 | 173.35 | 174.55 | -8.08 | -4.41% | 5 | 20 | 135.94% |
| TSLA241018P00400000 | 2024-07-29 1:21PM EDT | 2024-10-18 | 167.97 | 192.30 | 194.85 | 0.00 | - | 4 | 0 | 201.15% |
| TSLA241115P00400000 | 2024-07-29 1:36PM EDT | 2024-11-15 | 168.63 | 193.80 | 196.60 | 0.00 | - | 8 | 0 | 157.53% |
| TSLA241220P00400000 | 2024-09-10 3:47PM EDT | 2024-12-20 | 174.70 | 173.35 | 174.40 | +3.77 | +2.21% | 61 | 6 | 52.42% |
| TSLA250117P00400000 | 2024-08-30 3:47PM EDT | 2025-01-17 | 187.90 | 173.15 | 174.70 | 0.00 | - | 100 | 7 | 49.54% |
| TSLA250221P00400000 | 2024-09-06 3:59PM EDT | 2025-02-21 | 189.10 | 172.55 | 176.75 | 0.00 | - | 11 | 12 | 55.23% |
| TSLA250321P00400000 | 2024-09-04 10:30AM EDT | 2025-03-21 | 178.00 | 173.05 | 176.70 | -2.11 | -1.17% | 1 | 1 | 50.85% |
| TSLA250620P00400000 | 2024-08-16 9:55AM EDT | 2025-06-20 | 184.10 | 175.60 | 178.30 | 0.00 | - | 1 | 7 | 46.44% |
| TSLA250919P00400000 | 2024-08-16 11:57AM EDT | 2025-09-19 | 187.74 | 175.35 | 183.20 | 0.00 | - | 4 | 30 | 49.52% |
| TSLA251219P00400000 | 2024-08-28 11:12AM EDT | 2025-12-19 | 198.30 | 179.65 | 186.05 | 0.00 | - | 3 | 33 | 48.37% |
| TSLA260116P00400000 | 2024-09-09 11:38AM EDT | 2026-01-16 | 190.51 | 180.35 | 186.80 | 0.00 | - | 7 | 262 | 47.93% |
| TSLA260618P00400000 | 2024-09-10 10:02AM EDT | 2026-06-18 | 187.67 | 186.80 | 188.45 | -5.10 | -2.65% | 10 | 201 | 43.67% |
| TSLA261218P00400000 | 2024-09-09 3:04PM EDT | 2026-12-18 | 199.00 | 190.45 | 195.40 | 0.00 | - | 1 | 160 | 44.68% |
© 2024 Yahoo. Todos los derechos reservados.