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
62.609,31 +913,70 (+1,48%)
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:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802C00260000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.12 | 0.12 | 0.14 | -0.14 | -53.85% | 8,102 | 6,083 | 58.20% |
| TSLA240809C00260000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 0.47 | 0.47 | 0.50 | -0.27 | -36.49% | 2,474 | 3,695 | 51.61% |
| TSLA240816C00260000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 1.05 | 1.01 | 1.05 | -0.40 | -27.59% | 3,121 | 47,817 | 50.01% |
| TSLA240823C00260000 | 2024-07-26 3:36PM EDT | 2024-08-23 | 1.74 | 1.67 | 1.79 | -0.50 | -22.32% | 282 | 1,329 | 49.88% |
| TSLA240830C00260000 | 2024-07-26 3:59PM EDT | 2024-08-30 | 2.45 | 2.41 | 2.57 | -0.60 | -19.67% | 307 | 1,822 | 49.74% |
| TSLA240906C00260000 | 2024-07-26 3:39PM EDT | 2024-09-06 | 3.20 | 2.78 | 3.50 | -1.30 | -28.89% | 51 | - | 50.34% |
| TSLA240920C00260000 | 2024-07-26 3:55PM EDT | 2024-09-20 | 4.85 | 4.75 | 4.85 | -0.60 | -11.01% | 860 | 6,661 | 49.16% |
| TSLA241018C00260000 | 2024-07-26 3:52PM EDT | 2024-10-18 | 9.40 | 9.25 | 9.45 | -1.10 | -10.48% | 3,686 | 7,786 | 53.31% |
| TSLA241115C00260000 | 2024-07-26 3:40PM EDT | 2024-11-15 | 13.65 | 13.70 | 13.90 | -1.10 | -7.46% | 76 | 1,958 | 56.32% |
| TSLA241220C00260000 | 2024-07-26 3:53PM EDT | 2024-12-20 | 16.90 | 16.85 | 17.10 | -0.90 | -5.06% | 398 | 4,116 | 55.21% |
| TSLA250117C00260000 | 2024-07-26 3:53PM EDT | 2025-01-17 | 19.60 | 19.45 | 19.75 | -0.95 | -4.62% | 280 | 17,080 | 55.09% |
| TSLA250221C00260000 | 2024-07-26 3:43PM EDT | 2025-02-21 | 23.20 | 23.00 | 23.50 | -1.09 | -4.49% | 182 | 958 | 55.91% |
| TSLA250321C00260000 | 2024-07-26 3:55PM EDT | 2025-03-21 | 25.32 | 25.40 | 25.85 | -1.18 | -4.45% | 53 | 1,945 | 55.91% |
| TSLA250620C00260000 | 2024-07-26 2:22PM EDT | 2025-06-20 | 33.42 | 32.85 | 33.45 | -0.59 | -1.73% | 51 | 5,976 | 56.63% |
| TSLA250919C00260000 | 2024-07-26 12:35PM EDT | 2025-09-19 | 40.15 | 39.40 | 40.15 | -1.75 | -4.18% | 20 | 1,197 | 57.17% |
| TSLA251219C00260000 | 2024-07-26 1:57PM EDT | 2025-12-19 | 46.37 | 45.90 | 46.55 | -2.64 | -5.39% | 26 | 5,925 | 58.06% |
| TSLA260116C00260000 | 2024-07-26 2:44PM EDT | 2026-01-16 | 47.80 | 47.75 | 48.45 | -2.95 | -5.81% | 15 | 2,261 | 58.30% |
| TSLA260618C00260000 | 2024-07-26 2:19PM EDT | 2026-06-18 | 58.15 | 57.20 | 57.85 | -2.10 | -3.49% | 8 | 2,403 | 59.36% |
| TSLA261218C00260000 | 2024-07-26 3:39PM EDT | 2026-12-18 | 67.50 | 66.95 | 67.80 | -0.88 | -1.29% | 33 | 2,516 | 60.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802P00260000 | 2024-07-26 1:28PM EDT | 2024-08-02 | 38.14 | 39.70 | 41.05 | -1.66 | -4.17% | 76 | 1,341 | 60.94% |
| TSLA240809P00260000 | 2024-07-26 3:27PM EDT | 2024-08-09 | 40.40 | 39.65 | 41.40 | +2.25 | +5.90% | 26 | 800 | 63.33% |
| TSLA240816P00260000 | 2024-07-26 2:54PM EDT | 2024-08-16 | 40.70 | 40.35 | 41.15 | +0.65 | +1.62% | 136 | 2,791 | 48.83% |
| TSLA240823P00260000 | 2024-07-26 1:41PM EDT | 2024-08-23 | 40.29 | 40.75 | 41.70 | +2.48 | +6.56% | 10 | 777 | 47.50% |
| TSLA240830P00260000 | 2024-07-26 2:20PM EDT | 2024-08-30 | 40.50 | 41.10 | 42.30 | -1.10 | -2.64% | 15 | 287 | 46.75% |
| TSLA240906P00260000 | 2024-07-25 2:00PM EDT | 2024-09-06 | 44.17 | 41.60 | 43.35 | +6.67 | +17.79% | 20 | - | 48.56% |
| TSLA240920P00260000 | 2024-07-26 2:54PM EDT | 2024-09-20 | 43.58 | 42.85 | 43.65 | +4.48 | +11.46% | 13 | 4,069 | 43.39% |
| TSLA241018P00260000 | 2024-07-26 2:41PM EDT | 2024-10-18 | 46.80 | 46.15 | 47.25 | +3.46 | +7.98% | 18 | 863 | 46.85% |
| TSLA241115P00260000 | 2024-07-26 11:44AM EDT | 2024-11-15 | 51.08 | 49.55 | 50.45 | +0.18 | +0.35% | 3 | 403 | 48.29% |
| TSLA241220P00260000 | 2024-07-26 3:27PM EDT | 2024-12-20 | 51.95 | 51.55 | 52.60 | +2.55 | +5.16% | 2 | 907 | 46.45% |
| TSLA250117P00260000 | 2024-07-26 2:27PM EDT | 2025-01-17 | 53.35 | 53.50 | 54.30 | +2.20 | +4.30% | 22 | 13,616 | 45.60% |
| TSLA250221P00260000 | 2024-07-26 10:22AM EDT | 2025-02-21 | 58.25 | 55.60 | 57.05 | +0.11 | +0.19% | 1 | 571 | 46.01% |
| TSLA250321P00260000 | 2024-07-25 10:23AM EDT | 2025-03-21 | 57.80 | 57.35 | 58.50 | 0.00 | - | 1 | 624 | 45.36% |
| TSLA250620P00260000 | 2024-07-26 1:28PM EDT | 2025-06-20 | 61.87 | 62.25 | 63.50 | +1.34 | +2.21% | 2 | 2,079 | 44.75% |
| TSLA250919P00260000 | 2024-07-25 11:20AM EDT | 2025-09-19 | 66.50 | 66.55 | 67.90 | 0.00 | - | 24 | 377 | 44.34% |
| TSLA251219P00260000 | 2024-07-25 1:05PM EDT | 2025-12-19 | 68.90 | 70.90 | 71.85 | 0.00 | - | 1 | 5,090 | 44.03% |
| TSLA260116P00260000 | 2024-07-26 2:27PM EDT | 2026-01-16 | 72.00 | 71.95 | 72.85 | +1.60 | +2.27% | 1 | 1,493 | 43.81% |
| TSLA260618P00260000 | 2024-07-25 3:53PM EDT | 2026-06-18 | 77.88 | 77.70 | 78.90 | 0.00 | - | 12 | 471 | 43.68% |
| TSLA261218P00260000 | 2024-07-25 3:14PM EDT | 2026-12-18 | 83.85 | 83.40 | 84.55 | +1.21 | +1.46% | 18 | 466 | 43.02% |
© 2024 Yahoo. Todos los derechos reservados.