Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.366,42 +626,05 (+1,01%)
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:145.00
Opciones de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802C00145000 | 2024-07-26 2:46PM EDT | 2024-08-02 | 75.37 | 74.15 | 75.80 | -3.48 | -4.41% | 265 | 77 | 137.70% |
| TSLA240809C00145000 | 2024-07-26 12:53PM EDT | 2024-08-09 | 76.44 | 73.55 | 76.15 | -1.19 | -1.53% | 1 | 12 | 83.20% |
| TSLA240816C00145000 | 2024-07-24 11:58AM EDT | 2024-08-16 | 77.00 | 74.95 | 76.35 | 0.00 | - | 49 | 6,373 | 103.37% |
| TSLA240823C00145000 | 2024-07-24 2:56PM EDT | 2024-08-23 | 75.48 | 73.90 | 76.50 | 0.00 | - | 5 | 13 | 78.03% |
| TSLA240920C00145000 | 2024-07-25 12:37PM EDT | 2024-09-20 | 82.00 | 76.20 | 77.40 | 0.00 | - | 6 | 2,109 | 76.51% |
| TSLA241018C00145000 | 2024-07-24 3:10PM EDT | 2024-10-18 | 77.15 | 76.95 | 79.10 | 0.00 | - | 4 | 241 | 70.94% |
| TSLA241115C00145000 | 2024-07-24 11:31AM EDT | 2024-11-15 | 79.08 | 78.90 | 80.95 | 0.00 | - | 118 | 167 | 70.78% |
| TSLA241220C00145000 | 2024-07-26 10:52AM EDT | 2024-12-20 | 78.60 | 81.05 | 82.40 | -4.20 | -5.07% | 4 | 320 | 68.53% |
| TSLA250117C00145000 | 2024-07-26 3:18PM EDT | 2025-01-17 | 82.48 | 82.40 | 83.45 | -4.22 | -4.87% | 4 | 5,915 | 66.65% |
| TSLA250221C00145000 | 2024-07-23 2:50PM EDT | 2025-02-21 | 111.11 | 82.70 | 85.55 | 0.00 | - | 1 | 3 | 64.20% |
| TSLA250321C00145000 | 2024-07-25 10:22AM EDT | 2025-03-21 | 87.44 | 85.50 | 86.75 | 0.00 | - | 1 | 663 | 65.33% |
| TSLA250620C00145000 | 2024-07-26 12:15PM EDT | 2025-06-20 | 90.00 | 90.10 | 90.85 | -5.75 | -6.01% | 14 | 690 | 64.33% |
| TSLA250919C00145000 | 2024-07-19 1:36PM EDT | 2025-09-19 | 94.95 | 93.95 | 94.90 | -18.44 | -16.26% | 2 | 93 | 63.63% |
| TSLA251219C00145000 | 2024-07-26 9:31AM EDT | 2025-12-19 | 99.50 | 98.20 | 99.10 | +0.50 | +0.51% | 1 | 310 | 64.01% |
| TSLA260116C00145000 | 2024-07-26 10:33AM EDT | 2026-01-16 | 96.80 | 99.50 | 100.30 | -2.08 | -2.10% | 1 | 421 | 64.13% |
| TSLA260618C00145000 | 2024-07-25 10:32AM EDT | 2026-06-18 | 110.20 | 105.75 | 106.70 | 0.00 | - | 10 | 316 | 64.56% |
| TSLA261218C00145000 | 2024-07-25 11:38AM EDT | 2026-12-18 | 109.75 | 112.45 | 113.35 | -5.95 | -5.14% | 1 | 183 | 64.87% |
Opciones de ventapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802P00145000 | 2024-07-26 3:47PM EDT | 2024-08-02 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 2,048 | 1,164 | 107.03% |
| TSLA240809P00145000 | 2024-07-26 3:21PM EDT | 2024-08-09 | 0.10 | 0.08 | 0.10 | 0.00 | - | 133 | 299 | 89.26% |
| TSLA240816P00145000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 0.21 | 0.19 | 0.22 | +0.01 | +5.00% | 451 | 10,487 | 81.35% |
| TSLA240823P00145000 | 2024-07-26 12:42PM EDT | 2024-08-23 | 0.27 | 0.26 | 0.30 | -0.03 | -10.00% | 303 | 51 | 73.78% |
| TSLA240830P00145000 | 2024-07-26 3:04PM EDT | 2024-08-30 | 0.38 | 0.28 | 0.41 | +0.03 | +8.57% | 3 | 29 | 68.16% |
| TSLA240920P00145000 | 2024-07-26 3:54PM EDT | 2024-09-20 | 0.60 | 0.58 | 0.61 | +0.05 | +9.09% | 117 | 6,043 | 59.18% |
| TSLA241018P00145000 | 2024-07-26 2:54PM EDT | 2024-10-18 | 1.42 | 1.37 | 1.42 | +0.10 | +7.58% | 35 | 4,935 | 57.40% |
| TSLA241115P00145000 | 2024-07-26 12:45PM EDT | 2024-11-15 | 2.50 | 2.48 | 2.54 | -0.45 | -15.25% | 57 | 4,065 | 57.36% |
| TSLA241220P00145000 | 2024-07-26 12:25PM EDT | 2024-12-20 | 3.35 | 3.30 | 3.40 | 0.00 | - | 11 | 5,174 | 54.22% |
| TSLA250117P00145000 | 2024-07-26 10:52AM EDT | 2025-01-17 | 4.10 | 4.05 | 4.20 | -0.05 | -1.20% | 9 | 19,361 | 52.87% |
| TSLA250221P00145000 | 2024-07-26 3:18PM EDT | 2025-02-21 | 5.32 | 5.15 | 5.45 | +0.40 | +8.13% | 2 | 46 | 52.28% |
| TSLA250321P00145000 | 2024-07-24 3:38PM EDT | 2025-03-21 | 6.35 | 5.90 | 6.10 | 0.00 | - | 66 | 3,383 | 51.22% |
| TSLA250620P00145000 | 2024-07-26 3:59PM EDT | 2025-06-20 | 8.79 | 8.60 | 8.90 | +0.04 | +0.46% | 328 | 2,655 | 50.04% |
| TSLA250919P00145000 | 2024-07-26 11:04AM EDT | 2025-09-19 | 11.65 | 11.05 | 11.50 | +0.10 | +0.87% | 207 | 2,926 | 49.52% |
| TSLA251219P00145000 | 2024-07-24 9:45AM EDT | 2025-12-19 | 13.10 | 13.65 | 14.20 | 0.00 | - | 2 | 2,467 | 49.30% |
| TSLA260116P00145000 | 2024-07-26 12:18PM EDT | 2026-01-16 | 14.60 | 14.40 | 14.85 | +0.65 | +4.66% | 29 | 2,214 | 49.01% |
| TSLA260618P00145000 | 2024-07-26 11:08AM EDT | 2026-06-18 | 18.95 | 18.35 | 18.80 | +2.60 | +15.90% | 300 | 2,127 | 48.52% |
| TSLA261218P00145000 | 2024-07-26 1:35PM EDT | 2026-12-18 | 22.45 | 22.30 | 22.95 | +0.15 | +0.67% | 1 | 690 | 47.93% |
© 2024 Yahoo. Todos los derechos reservados.