Mercados españoles cerrados
IBEX 35
11.401,90 +43,30 (+0,38%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dólar/Euro
1,1053 -0,0028 (-0,25%) Petróleo Brent
77,04 -1,78 (-2,26%) Oro
2.536,00 -24,30 (-0,95%) Bitcoin EUR
53.269,61 -315,47 (-0,59%)
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:140.00
Opciones de comprapara6 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240906C00140000 | 2024-08-30 3:23PM EDT | 2024-09-06 | 72.17 | 73.90 | 74.70 | -1.78 | -2.41% | 21 | 39 | 153.91% |
| TSLA240913C00140000 | 2024-08-30 1:33PM EDT | 2024-09-13 | 72.00 | 73.50 | 74.95 | +1.50 | +2.13% | 26 | 26 | 97.66% |
| TSLA240920C00140000 | 2024-08-30 3:49PM EDT | 2024-09-20 | 72.73 | 74.20 | 74.95 | +4.88 | +7.19% | 50 | 1,742 | 96.97% |
| TSLA240927C00140000 | 2024-08-29 12:08PM EDT | 2024-09-27 | 72.30 | 73.85 | 75.95 | 0.00 | - | 5 | 18 | 91.94% |
| TSLA241004C00140000 | 2024-08-26 2:03PM EDT | 2024-10-04 | 72.90 | 74.60 | 75.95 | 0.00 | - | - | - | 88.72% |
| TSLA241018C00140000 | 2024-08-29 9:30AM EDT | 2024-10-18 | 71.74 | 75.50 | 76.30 | 0.00 | - | 2 | 520 | 82.35% |
| TSLA241115C00140000 | 2024-08-30 3:59PM EDT | 2024-11-15 | 77.35 | 77.05 | 77.60 | -0.90 | -1.15% | 142 | 945 | 76.32% |
| TSLA241220C00140000 | 2024-08-29 3:32PM EDT | 2024-12-20 | 74.65 | 78.15 | 79.30 | +1.90 | +2.61% | 4 | 137 | 70.42% |
| TSLA250117C00140000 | 2024-08-30 2:32PM EDT | 2025-01-17 | 77.45 | 79.75 | 80.30 | +0.70 | +0.91% | 1 | 13,740 | 68.33% |
| TSLA250221C00140000 | 2024-08-28 10:16AM EDT | 2025-02-21 | 76.65 | 81.55 | 84.00 | 0.00 | - | 1 | 34 | 70.26% |
| TSLA250321C00140000 | 2024-08-30 1:56PM EDT | 2025-03-21 | 80.30 | 82.75 | 83.65 | -1.30 | -1.59% | 4 | 688 | 66.45% |
| TSLA250620C00140000 | 2024-08-30 11:48AM EDT | 2025-06-20 | 84.00 | 86.90 | 87.65 | +4.15 | +5.20% | 3 | 1,025 | 64.53% |
| TSLA250815C00140000 | 2024-08-26 2:03PM EDT | 2025-08-15 | 84.60 | 89.65 | 91.65 | -4.00 | -4.51% | 1 | 1 | 65.80% |
| TSLA250919C00140000 | 2024-08-30 1:53PM EDT | 2025-09-19 | 89.00 | 91.00 | 91.80 | -2.10 | -2.31% | 3 | 338 | 64.11% |
| TSLA251219C00140000 | 2024-08-27 1:25PM EDT | 2025-12-19 | 92.40 | 95.15 | 96.65 | 0.00 | - | 7 | 2,882 | 64.94% |
| TSLA260116C00140000 | 2024-08-29 3:59PM EDT | 2026-01-16 | 89.99 | 96.45 | 97.40 | 0.00 | - | 28 | 432 | 64.70% |
| TSLA260618C00140000 | 2024-08-30 9:44AM EDT | 2026-06-18 | 98.54 | 101.95 | 103.55 | -1.36 | -1.36% | 1 | 1,089 | 64.49% |
| TSLA261218C00140000 | 2024-08-30 3:02PM EDT | 2026-12-18 | 107.00 | 108.35 | 110.35 | +3.72 | +3.60% | 165 | 584 | 64.82% |
Opciones de ventapara6 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240906P00140000 | 2024-08-30 3:46PM EDT | 2024-09-06 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 4,240 | 2,220 | 118.75% |
| TSLA240913P00140000 | 2024-08-30 3:58PM EDT | 2024-09-13 | 0.04 | 0.04 | 0.06 | -0.03 | -42.86% | 131 | 369 | 88.28% |
| TSLA240920P00140000 | 2024-08-30 3:56PM EDT | 2024-09-20 | 0.12 | 0.10 | 0.12 | -0.04 | -25.00% | 41 | 9,306 | 78.32% |
| TSLA240927P00140000 | 2024-08-30 3:36PM EDT | 2024-09-27 | 0.20 | 0.17 | 0.21 | -0.06 | -23.08% | 127 | 120 | 72.56% |
| TSLA241004P00140000 | 2024-08-30 1:30PM EDT | 2024-10-04 | 0.35 | 0.28 | 0.36 | -0.05 | -12.50% | 11 | 115 | 69.92% |
| TSLA241018P00140000 | 2024-08-30 3:49PM EDT | 2024-10-18 | 0.74 | 0.70 | 0.73 | -0.19 | -20.43% | 42 | 10,171 | 67.68% |
| TSLA241115P00140000 | 2024-08-30 3:46PM EDT | 2024-11-15 | 1.61 | 1.54 | 1.59 | -0.39 | -19.50% | 54 | 6,474 | 63.40% |
| TSLA241220P00140000 | 2024-08-30 12:38PM EDT | 2024-12-20 | 2.64 | 2.31 | 2.37 | -0.17 | -6.05% | 12 | 4,228 | 57.92% |
| TSLA250117P00140000 | 2024-08-30 2:40PM EDT | 2025-01-17 | 3.20 | 3.00 | 3.10 | -0.50 | -13.51% | 8 | 27,367 | 55.60% |
| TSLA250221P00140000 | 2024-08-30 2:40PM EDT | 2025-02-21 | 4.46 | 4.20 | 4.30 | -0.46 | -9.35% | 3 | 654 | 54.82% |
| TSLA250321P00140000 | 2024-08-28 3:54PM EDT | 2025-03-21 | 5.99 | 4.90 | 5.05 | 0.00 | - | 60 | 5,483 | 53.50% |
| TSLA250417P00140000 | 2024-08-28 2:24PM EDT | 2025-04-17 | 7.35 | 5.65 | 6.00 | 0.00 | - | - | - | 52.97% |
| TSLA250620P00140000 | 2024-08-30 10:45AM EDT | 2025-06-20 | 8.30 | 7.55 | 7.65 | -0.20 | -2.35% | 5 | 6,514 | 51.51% |
| TSLA250815P00140000 | 2024-08-27 11:51AM EDT | 2025-08-15 | 10.55 | 9.05 | 9.90 | 0.00 | - | 6 | 76 | 51.42% |
| TSLA250919P00140000 | 2024-08-30 3:51PM EDT | 2025-09-19 | 10.40 | 10.15 | 10.40 | -0.65 | -5.88% | 1 | 2,141 | 50.67% |
| TSLA251219P00140000 | 2024-08-28 12:43PM EDT | 2025-12-19 | 13.50 | 12.85 | 13.15 | -1.30 | -8.78% | 6 | 2,497 | 50.42% |
| TSLA260116P00140000 | 2024-08-29 11:01AM EDT | 2026-01-16 | 14.65 | 13.60 | 13.85 | 0.00 | - | 4 | 3,602 | 50.21% |
| TSLA260618P00140000 | 2024-08-28 9:42AM EDT | 2026-06-18 | 19.14 | 17.60 | 17.90 | 0.00 | - | 10 | 4,111 | 49.93% |
| TSLA261218P00140000 | 2024-08-30 3:02PM EDT | 2026-12-18 | 22.30 | 21.75 | 22.15 | -1.00 | -4.29% | 12 | 1,712 | 49.33% |
© 2024 Yahoo. Todos los derechos reservados.