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
53.238,72 -348,10 (-0,65%)
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:235.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240906C00235000 | 2024-08-30 3:59PM EDT | 2024-09-06 | 0.32 | 0.31 | 0.33 | +0.05 | +18.52% | 7,585 | 12,535 | 46.19% |
| TSLA240913C00235000 | 2024-08-30 3:59PM EDT | 2024-09-13 | 1.38 | 1.35 | 1.40 | +0.44 | +46.81% | 837 | 1,505 | 45.90% |
| TSLA240920C00235000 | 2024-08-30 3:59PM EDT | 2024-09-20 | 2.62 | 2.58 | 2.64 | +0.88 | +50.57% | 1,017 | 11,013 | 46.38% |
| TSLA240927C00235000 | 2024-08-30 3:58PM EDT | 2024-09-27 | 3.75 | 3.70 | 3.80 | +1.15 | +44.23% | 348 | 875 | 46.46% |
| TSLA241004C00235000 | 2024-08-30 3:59PM EDT | 2024-10-04 | 5.63 | 5.50 | 5.75 | +1.39 | +32.78% | 109 | 184 | 50.34% |
| TSLA241018C00235000 | 2024-08-30 3:59PM EDT | 2024-10-18 | 9.15 | 9.00 | 9.10 | +2.15 | +30.71% | 339 | 5,414 | 54.15% |
| TSLA241115C00235000 | 2024-08-30 3:59PM EDT | 2024-11-15 | 14.10 | 14.00 | 14.15 | +2.55 | +22.08% | 108 | 2,651 | 56.53% |
| TSLA241220C00235000 | 2024-08-30 3:51PM EDT | 2024-12-20 | 17.10 | 17.70 | 17.85 | +1.94 | +12.80% | 57 | 1,705 | 54.78% |
| TSLA250117C00235000 | 2024-08-30 3:58PM EDT | 2025-01-17 | 20.65 | 20.60 | 20.80 | +2.60 | +14.40% | 52 | 2,583 | 54.55% |
| TSLA250221C00235000 | 2024-08-30 2:28PM EDT | 2025-02-21 | 23.35 | 24.70 | 24.90 | -1.20 | -4.89% | 3 | 326 | 55.73% |
| TSLA250321C00235000 | 2024-08-30 2:17PM EDT | 2025-03-21 | 26.00 | 27.15 | 27.35 | -0.59 | -2.22% | 18 | 707 | 55.58% |
| TSLA250620C00235000 | 2024-08-30 3:56PM EDT | 2025-06-20 | 35.11 | 34.85 | 35.15 | +4.21 | +13.62% | 11 | 1,529 | 56.28% |
| TSLA250815C00235000 | 2024-08-27 1:02PM EDT | 2025-08-15 | 38.40 | 38.45 | 40.20 | 0.00 | - | 9 | 180 | 56.76% |
| TSLA250919C00235000 | 2024-08-29 10:03AM EDT | 2025-09-19 | 40.78 | 41.80 | 42.20 | -0.77 | -1.85% | 9 | 460 | 57.19% |
| TSLA261218C00235000 | 2024-08-29 12:57PM EDT | 2026-12-18 | 65.83 | 68.25 | 70.00 | -2.52 | -3.69% | 20 | 2,158 | 60.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240906P00235000 | 2024-08-30 3:59PM EDT | 2024-09-06 | 21.05 | 20.95 | 21.20 | -6.55 | -23.73% | 93 | 397 | 45.61% |
| TSLA240913P00235000 | 2024-08-30 3:14PM EDT | 2024-09-13 | 24.46 | 21.80 | 22.00 | -4.14 | -14.48% | 11 | 138 | 42.70% |
| TSLA240920P00235000 | 2024-08-30 3:57PM EDT | 2024-09-20 | 22.72 | 22.70 | 23.20 | -7.13 | -23.89% | 45 | 8,638 | 44.07% |
| TSLA240927P00235000 | 2024-08-30 3:02PM EDT | 2024-09-27 | 26.02 | 23.45 | 24.00 | -4.52 | -14.80% | 16 | 82 | 42.65% |
| TSLA241004P00235000 | 2024-08-30 12:43PM EDT | 2024-10-04 | 25.50 | 24.95 | 25.70 | -5.45 | -17.61% | 46 | 24 | 46.14% |
| TSLA241018P00235000 | 2024-08-30 3:56PM EDT | 2024-10-18 | 28.28 | 28.25 | 28.45 | -5.08 | -15.23% | 23 | 1,333 | 48.94% |
| TSLA241115P00235000 | 2024-08-30 2:20PM EDT | 2024-11-15 | 34.06 | 32.40 | 32.60 | -2.59 | -7.07% | 42 | 1,553 | 50.26% |
| TSLA241220P00235000 | 2024-08-30 2:13PM EDT | 2024-12-20 | 36.90 | 35.20 | 35.40 | -2.80 | -7.05% | 100 | 1,989 | 47.74% |
| TSLA250117P00235000 | 2024-08-30 1:26PM EDT | 2025-01-17 | 39.40 | 37.30 | 37.55 | -2.15 | -5.17% | 37 | 1,331 | 46.82% |
| TSLA250221P00235000 | 2024-08-29 11:43AM EDT | 2025-02-21 | 42.90 | 40.40 | 40.65 | 0.00 | - | 3 | 220 | 47.17% |
| TSLA250321P00235000 | 2024-08-30 11:21AM EDT | 2025-03-21 | 43.60 | 42.10 | 42.40 | -3.00 | -6.44% | 4 | 5,307 | 46.55% |
| TSLA250417P00235000 | 2024-08-29 2:43PM EDT | 2025-04-17 | 48.15 | 43.40 | 44.45 | 0.00 | - | 16 | - | 46.76% |
| TSLA250620P00235000 | 2024-08-29 1:16PM EDT | 2025-06-20 | 49.50 | 47.70 | 48.00 | 0.00 | - | 3 | 990 | 45.98% |
| TSLA250815P00235000 | 2024-08-28 1:57PM EDT | 2025-08-15 | 57.00 | 50.25 | 52.25 | 0.00 | - | 5 | 29 | 47.23% |
| TSLA250919P00235000 | 2024-08-29 2:51PM EDT | 2025-09-19 | 56.85 | 52.45 | 52.90 | 0.00 | - | 2 | 941 | 45.77% |
| TSLA261218P00235000 | 2024-08-28 10:44AM EDT | 2026-12-18 | 72.60 | 69.60 | 71.45 | -1.87 | -2.51% | 5 | 381 | 45.44% |
© 2024 Yahoo. Todos los derechos reservados.