Mercados españoles cerrados en 1 hr 28 mins
IBEX 35
11.791,50 +13,40 (+0,11%) Euro Stoxx 50
4.884,33 -59,05 (-1,19%) Dólar/Euro
1,1151 -0,0015 (-0,13%) Petróleo Brent
74,34 -0,54 (-0,72%) Oro
2.629,50 +14,90 (+0,57%) Bitcoin EUR
56.323,30 -177,10 (-0,31%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:02AM EDT. Mercado abierto.
Precio de ejercicio:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00075000 | 2024-09-19 3:03PM EDT | 2024-09-20 | 167.38 | 165.80 | 166.10 | 0.00 | - | 11 | 195 | 1,292.58% |
| TSLA240927C00075000 | 2024-09-17 2:24PM EDT | 2024-09-27 | 153.70 | 164.05 | 168.10 | 0.00 | - | 2 | 2 | 464.06% |
| TSLA241018C00075000 | 2024-09-19 1:59PM EDT | 2024-10-18 | 169.08 | 164.65 | 168.95 | 0.00 | - | 10 | 168 | 262.94% |
| TSLA241115C00075000 | 2024-09-18 2:30PM EDT | 2024-11-15 | 159.25 | 164.65 | 168.95 | 0.00 | - | 2 | 13 | 187.55% |
| TSLA241220C00075000 | 2024-09-19 3:05PM EDT | 2024-12-20 | 168.75 | 165.15 | 169.55 | 0.00 | - | 1 | 75 | 154.71% |
| TSLA250117C00075000 | 2024-09-06 11:33AM EDT | 2025-01-17 | 144.77 | 166.25 | 170.00 | 0.00 | - | 100 | 231 | 143.32% |
| TSLA250221C00075000 | 2024-08-26 3:31PM EDT | 2025-02-21 | 140.71 | 0.00 | 171.00 | 0.00 | - | 1 | 1 | 147.45% |
| TSLA250321C00075000 | 2024-07-17 12:26PM EDT | 2025-03-21 | 176.88 | 144.05 | 146.60 | 0.00 | - | 10 | 113 | 0.00% |
| TSLA250620C00075000 | 2024-09-05 9:59AM EDT | 2025-06-20 | 159.25 | 167.80 | 172.85 | 0.00 | - | 4 | 159 | 107.43% |
| TSLA250919C00075000 | 2024-05-31 12:49PM EDT | 2025-09-19 | 108.92 | 126.00 | 135.45 | 0.00 | - | 1 | 9 | 0.00% |
| TSLA251219C00075000 | 2024-08-28 1:09PM EDT | 2025-12-19 | 139.36 | 170.60 | 178.00 | 0.00 | - | 2 | 15 | 97.91% |
| TSLA260116C00075000 | 2024-08-21 10:16AM EDT | 2026-01-16 | 152.50 | 169.50 | 177.60 | 0.00 | - | 2 | 21 | 92.52% |
| TSLA260618C00075000 | 2024-08-07 1:40PM EDT | 2026-06-18 | 132.92 | 148.75 | 154.45 | 0.00 | - | 6 | 31 | 0.00% |
| TSLA261218C00075000 | 2024-09-19 1:45PM EDT | 2026-12-18 | 181.22 | 177.10 | 181.80 | 0.00 | - | 1 | 756 | 85.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00075000 | 2024-09-10 10:43AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,220 | 3,338 | 662.50% |
| TSLA240927P00075000 | 2024-09-19 2:35PM EDT | 2024-09-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 1,791 | 100.00% |
| TSLA241004P00075000 | 2024-09-18 10:33AM EDT | 2024-10-04 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 14 | 187.50% |
| TSLA241018P00075000 | 2024-09-19 1:41PM EDT | 2024-10-18 | 0.03 | 0.01 | 0.05 | 0.00 | - | 480 | 508 | 142.97% |
| TSLA241115P00075000 | 2024-09-19 10:14AM EDT | 2024-11-15 | 0.08 | 0.05 | 0.10 | 0.00 | - | 5 | 1,106 | 111.33% |
| TSLA241220P00075000 | 2024-09-19 10:45AM EDT | 2024-12-20 | 0.12 | 0.11 | 0.17 | 0.00 | - | 4 | 740 | 93.95% |
| TSLA250117P00075000 | 2024-09-19 2:42PM EDT | 2025-01-17 | 0.21 | 0.18 | 0.25 | 0.00 | - | 5 | 5,743 | 86.72% |
| TSLA250221P00075000 | 2024-09-18 1:57PM EDT | 2025-02-21 | 0.41 | 0.33 | 0.40 | 0.00 | - | 1 | 80 | 81.93% |
| TSLA250321P00075000 | 2024-09-06 2:33PM EDT | 2025-03-21 | 0.78 | 0.46 | 0.51 | 0.00 | - | 4 | 459 | 78.56% |
| TSLA250417P00075000 | 2024-09-12 12:49PM EDT | 2025-04-17 | 0.81 | 0.51 | 0.80 | 0.00 | - | 3 | 5 | 76.81% |
| TSLA250620P00075000 | 2024-09-19 3:47PM EDT | 2025-06-20 | 1.00 | 0.95 | 1.04 | 0.00 | - | 10 | 4,612 | 72.12% |
| TSLA250919P00075000 | 2024-09-19 11:31AM EDT | 2025-09-19 | 1.60 | 1.48 | 1.58 | 0.00 | - | 1 | 247 | 67.68% |
| TSLA251219P00075000 | 2024-09-19 3:25PM EDT | 2025-12-19 | 2.23 | 2.10 | 2.24 | 0.00 | - | 4 | 123 | 65.03% |
| TSLA260116P00075000 | 2024-09-19 11:15AM EDT | 2026-01-16 | 2.44 | 2.31 | 2.46 | 0.00 | - | 4 | 367 | 64.42% |
| TSLA260618P00075000 | 2024-09-19 11:15AM EDT | 2026-06-18 | 3.50 | 2.35 | 3.75 | 0.00 | - | 4 | 118 | 59.38% |
| TSLA261218P00075000 | 2024-09-19 3:37PM EDT | 2026-12-18 | 4.85 | 0.00 | 0.00 | 0.00 | - | 12 | 1,915 | 12.50% |
© 2024 Yahoo. Todos los derechos reservados.