Mercados españoles cerrados
IBEX 35
11.753,30 -24,80 (-0,21%) Euro Stoxx 50
4.871,54 -71,84 (-1,45%) Dólar/Euro
1,1168 +0,0002 (+0,02%) Petróleo Brent
74,80 -0,08 (-0,11%) Oro
2.648,40 +33,80 (+1,29%) Bitcoin EUR
56.431,21 -433,32 (-0,76%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:44PM EDT. Mercado abierto.
Precio de ejercicio:540.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00540000 | 2024-09-05 3:10PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 993 | 437.50% |
| TSLA241018C00540000 | 2024-09-20 1:43PM EDT | 2024-10-18 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 304 | 4,498 | 92.97% |
| TSLA241115C00540000 | 2024-09-20 3:03PM EDT | 2024-11-15 | 0.16 | 0.14 | 0.16 | 0.00 | - | 428 | 1,968 | 78.32% |
| TSLA241220C00540000 | 2024-09-20 2:48PM EDT | 2024-12-20 | 0.37 | 0.38 | 0.39 | -0.06 | -13.95% | 24 | 2,173 | 68.70% |
| TSLA250117C00540000 | 2024-09-20 12:22PM EDT | 2025-01-17 | 0.68 | 0.65 | 0.67 | -0.06 | -8.11% | 1 | 1,072 | 64.60% |
| TSLA250221C00540000 | 2024-09-20 2:10PM EDT | 2025-02-21 | 1.33 | 1.33 | 1.37 | -0.16 | -10.74% | 6 | 856 | 63.28% |
| TSLA250321C00540000 | 2024-09-20 1:43PM EDT | 2025-03-21 | 1.96 | 1.92 | 1.96 | -0.19 | -8.84% | 105 | 1,180 | 61.90% |
| TSLA250620C00540000 | 2024-09-19 3:00PM EDT | 2025-06-20 | 4.65 | 4.70 | 4.75 | -0.50 | -9.71% | 1 | 9,455 | 60.21% |
| TSLA250919C00540000 | 2024-09-20 11:48AM EDT | 2025-09-19 | 8.30 | 8.05 | 8.20 | -0.52 | -5.90% | 20 | 474 | 59.28% |
| TSLA251219C00540000 | 2024-09-16 3:35PM EDT | 2025-12-19 | 10.90 | 11.95 | 12.20 | 0.00 | - | 51 | 1,990 | 59.03% |
| TSLA260116C00540000 | 2024-09-20 12:04PM EDT | 2026-01-16 | 13.35 | 13.10 | 13.35 | -0.95 | -6.64% | 71 | 2,554 | 58.83% |
| TSLA260618C00540000 | 2024-09-20 3:01PM EDT | 2026-06-18 | 20.60 | 20.45 | 20.70 | -1.60 | -7.21% | 772 | 1,062 | 59.00% |
| TSLA261218C00540000 | 2024-09-20 2:17PM EDT | 2026-12-18 | 29.75 | 29.70 | 30.10 | -2.05 | -6.45% | 92 | 5,035 | 59.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00540000 | 2024-07-05 10:22AM EDT | 2024-09-20 | 293.93 | 331.85 | 333.10 | 0.00 | - | 2 | 0 | 1,760.06% |
| TSLA241018P00540000 | 2024-09-19 9:44AM EDT | 2024-10-18 | 303.95 | 300.60 | 301.25 | 0.00 | - | - | 0 | 134.81% |
| TSLA250117P00540000 | 2024-07-16 9:32AM EDT | 2025-01-17 | 282.93 | 324.75 | 326.75 | 0.00 | - | 5 | 0 | 146.95% |
| TSLA250221P00540000 | 2024-07-12 10:50AM EDT | 2025-02-21 | 289.08 | 338.05 | 342.75 | 0.00 | - | - | 0 | 154.97% |
| TSLA250321P00540000 | 2024-08-20 9:44AM EDT | 2025-03-21 | 313.62 | 301.10 | 305.60 | 0.00 | - | 2 | 0 | 68.10% |
| TSLA250620P00540000 | 2024-07-22 9:30AM EDT | 2025-06-20 | 295.70 | 317.55 | 319.80 | 0.00 | - | 1 | 0 | 86.93% |
| TSLA250919P00540000 | 2024-09-19 11:16AM EDT | 2025-09-19 | 298.56 | 299.20 | 303.75 | 0.00 | - | 1 | 1 | 49.43% |
| TSLA251219P00540000 | 2024-09-05 9:50AM EDT | 2025-12-19 | 309.91 | 300.85 | 301.90 | 0.00 | - | 1 | 0 | 38.81% |
| TSLA260116P00540000 | 2024-09-19 2:24PM EDT | 2026-01-16 | 297.51 | 301.00 | 302.10 | 0.00 | - | 6 | 44 | 38.37% |
| TSLA260618P00540000 | 2024-09-18 10:30AM EDT | 2026-06-18 | 312.45 | 302.85 | 303.85 | 0.00 | - | 2 | 8 | 37.71% |
| TSLA261218P00540000 | 2024-09-18 10:59AM EDT | 2026-12-18 | 314.50 | 303.55 | 309.10 | 0.00 | - | 1 | 19 | 40.70% |
© 2024 Yahoo. Todos los derechos reservados.