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
62.363,94 +606,89 (+0,98%)
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:305.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802C00305000 | 2024-07-26 3:34PM EDT | 2024-08-02 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,207 | 6,118 | 81.25% |
| TSLA240809C00305000 | 2024-07-26 3:55PM EDT | 2024-08-09 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 99 | 674 | 67.19% |
| TSLA240816C00305000 | 2024-07-26 3:52PM EDT | 2024-08-16 | 0.17 | 0.15 | 0.18 | -0.04 | -19.05% | 491 | 3,238 | 60.94% |
| TSLA240823C00305000 | 2024-07-26 3:42PM EDT | 2024-08-23 | 0.31 | 0.27 | 0.31 | -0.09 | -22.50% | 23 | 191 | 57.23% |
| TSLA240830C00305000 | 2024-07-26 1:23PM EDT | 2024-08-30 | 0.45 | 0.42 | 0.50 | -0.15 | -25.00% | 532 | 708 | 55.05% |
| TSLA240920C00305000 | 2024-07-26 3:23PM EDT | 2024-09-20 | 1.17 | 1.14 | 1.18 | -0.26 | -18.18% | 54 | 1,339 | 51.66% |
| TSLA241018C00305000 | 2024-07-26 3:45PM EDT | 2024-10-18 | 3.50 | 3.30 | 3.45 | -0.25 | -6.67% | 446 | 847 | 54.46% |
| TSLA241115C00305000 | 2024-07-26 1:32PM EDT | 2024-11-15 | 6.30 | 6.10 | 6.30 | -1.00 | -13.70% | 24 | 789 | 56.73% |
| TSLA250321C00305000 | 2024-07-26 11:23AM EDT | 2025-03-21 | 14.50 | 15.45 | 15.80 | -2.56 | -15.01% | 2 | 1,509 | 55.69% |
| TSLA250919C00305000 | 2024-07-25 1:21PM EDT | 2025-09-19 | 27.75 | 28.50 | 29.15 | -3.08 | -9.99% | 4 | 380 | 56.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802P00305000 | 2024-07-25 3:55PM EDT | 2024-08-02 | 84.31 | 83.65 | 86.80 | 0.00 | - | 12 | 0 | 85.16% |
| TSLA240809P00305000 | 2024-07-25 9:37AM EDT | 2024-08-09 | 85.50 | 84.35 | 86.90 | 0.00 | - | 2 | 0 | 85.94% |
| TSLA240816P00305000 | 2024-07-26 3:29PM EDT | 2024-08-16 | 84.55 | 84.45 | 86.75 | +2.80 | +3.43% | 10 | 13 | 69.53% |
| TSLA240823P00305000 | 2024-07-24 10:00AM EDT | 2024-08-23 | 89.62 | 84.15 | 87.15 | 0.00 | - | 2 | 0 | 61.38% |
| TSLA240830P00305000 | 2024-07-18 1:13PM EDT | 2024-08-30 | 54.35 | 84.35 | 85.90 | 0.00 | - | 14 | 0 | 59.28% |
| TSLA240920P00305000 | 2024-07-25 9:30AM EDT | 2024-09-20 | 87.55 | 83.70 | 86.80 | 0.00 | - | 1 | 14 | 55.41% |
| TSLA241018P00305000 | 2024-07-24 10:58AM EDT | 2024-10-18 | 87.43 | 84.80 | 87.60 | 0.00 | - | 3 | 7 | 49.82% |
| TSLA241115P00305000 | 2024-07-24 1:14PM EDT | 2024-11-15 | 87.61 | 87.20 | 88.30 | 0.00 | - | 59 | 83 | 46.12% |
| TSLA250321P00305000 | 2024-07-12 9:45AM EDT | 2025-03-21 | 81.87 | 91.05 | 95.00 | 0.00 | - | 1 | 12 | 45.89% |
| TSLA250919P00305000 | 2024-07-23 11:31AM EDT | 2025-09-19 | 86.50 | 98.45 | 102.75 | 0.00 | - | 1 | 19 | 44.25% |
© 2024 Yahoo. Todos los derechos reservados.