Mercados españoles cerrados
S&P 500
5.456,75 +48,33 (+0,89%) Nasdaq
16.803,78 +112,95 (+0,68%) NIKKEI 225
36.215,75 -175,72 (-0,48%) Dólar/Euro
1,1044 -0,0045 (-0,41%) Petróleo Brent
71,91 +0,85 (+1,20%) Bitcoin EUR
51.401,43 +2.071,33 (+4,20%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:19PM EDT. Mercado abierto.
Precio de ejercicio:520.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00520000 | 2024-08-28 9:44AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 3,816 | 137.50% |
| TSLA241018C00520000 | 2024-09-09 9:30AM EDT | 2024-10-18 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1 | 350 | 88.28% |
| TSLA241115C00520000 | 2024-09-06 12:27PM EDT | 2024-11-15 | 0.18 | 0.16 | 0.17 | 0.00 | - | 1 | 904 | 78.52% |
| TSLA241220C00520000 | 2024-09-06 3:48PM EDT | 2024-12-20 | 0.38 | 0.37 | 0.40 | 0.00 | - | 11 | 149 | 70.36% |
| TSLA250117C00520000 | 2024-09-09 12:10PM EDT | 2025-01-17 | 0.63 | 0.64 | 0.66 | +0.01 | +1.61% | 22 | 11,282 | 66.85% |
| TSLA250221C00520000 | 2024-09-06 9:42AM EDT | 2025-02-21 | 1.56 | 1.20 | 1.24 | 0.00 | - | 1 | 63 | 65.17% |
| TSLA250321C00520000 | 2024-09-06 1:45PM EDT | 2025-03-21 | 1.86 | 1.69 | 1.75 | +0.19 | +11.38% | 1 | 85 | 63.78% |
| TSLA250620C00520000 | 2024-09-06 11:45AM EDT | 2025-06-20 | 4.20 | 4.05 | 4.10 | 0.00 | - | 100 | 1,222 | 61.96% |
| TSLA250919C00520000 | 2024-09-04 10:02AM EDT | 2025-09-19 | 6.30 | 6.95 | 7.15 | 0.00 | - | 2 | 808 | 61.08% |
| TSLA251219C00520000 | 2024-09-06 11:32AM EDT | 2025-12-19 | 11.13 | 10.55 | 10.75 | 0.00 | - | 3 | 3,117 | 61.01% |
| TSLA260116C00520000 | 2024-09-05 1:07PM EDT | 2026-01-16 | 14.25 | 11.60 | 11.80 | 0.00 | - | 26 | 338 | 60.84% |
| TSLA260618C00520000 | 2024-09-03 11:06AM EDT | 2026-06-18 | 17.00 | 18.10 | 18.70 | 0.00 | - | 2 | 183 | 61.08% |
| TSLA261218C00520000 | 2024-09-06 12:20PM EDT | 2026-12-18 | 27.40 | 26.45 | 26.85 | +0.43 | +1.59% | 6 | 643 | 61.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00520000 | 2023-10-19 9:50AM EDT | 2024-09-20 | 295.89 | 281.00 | 290.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241220P00520000 | 2024-07-24 10:55AM EDT | 2024-12-20 | 301.85 | 298.85 | 300.60 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA250117P00520000 | 2024-09-06 3:52PM EDT | 2025-01-17 | 307.75 | 303.00 | 303.90 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA250221P00520000 | 2024-07-12 9:44AM EDT | 2025-02-21 | 276.95 | 318.00 | 322.75 | 0.00 | - | - | 0 | 115.59% |
| TSLA250321P00520000 | 2024-07-12 9:40AM EDT | 2025-03-21 | 280.10 | 318.30 | 321.90 | 0.00 | - | - | 0 | 106.35% |
| TSLA250620P00520000 | 2023-08-03 10:04AM EDT | 2025-06-20 | 264.24 | 273.30 | 277.90 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA250919P00520000 | 2024-08-16 12:20PM EDT | 2025-09-19 | 304.41 | 300.85 | 304.85 | 0.00 | - | 20 | 0 | 38.97% |
| TSLA251219P00520000 | 2024-09-05 9:36AM EDT | 2025-12-19 | 293.29 | 300.95 | 305.05 | 0.00 | - | 1 | 1 | 36.50% |
| TSLA260116P00520000 | 2024-09-05 9:33AM EDT | 2026-01-16 | 295.44 | 301.45 | 304.70 | 0.00 | - | 1 | 1 | 32.84% |
| TSLA260618P00520000 | 2024-09-03 1:08PM EDT | 2026-06-18 | 305.43 | 302.60 | 305.45 | 0.00 | - | 3 | 1 | 33.03% |
| TSLA261218P00520000 | 2024-08-13 10:06AM EDT | 2026-12-18 | 315.05 | 304.25 | 308.10 | 0.00 | - | 1 | 36 | 35.96% |
© 2024 Yahoo. Todos los derechos reservados.