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
63.315,77 +1.322,54 (+2,13%)
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:350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802C00350000 | 2024-07-26 12:24PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 3,667 | 103.13% |
| TSLA240809C00350000 | 2024-07-26 3:27PM EDT | 2024-08-09 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 391 | 2,064 | 80.47% |
| TSLA240816C00350000 | 2024-07-26 3:49PM EDT | 2024-08-16 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 646 | 7,347 | 73.05% |
| TSLA240823C00350000 | 2024-07-26 1:00PM EDT | 2024-08-23 | 0.11 | 0.08 | 0.12 | -0.03 | -21.43% | 21 | 651 | 66.99% |
| TSLA240830C00350000 | 2024-07-26 3:57PM EDT | 2024-08-30 | 0.16 | 0.14 | 0.18 | -0.04 | -20.00% | 216 | 374 | 63.28% |
| TSLA240920C00350000 | 2024-07-26 2:47PM EDT | 2024-09-20 | 0.40 | 0.38 | 0.40 | -0.09 | -18.37% | 582 | 10,133 | 56.45% |
| TSLA241018C00350000 | 2024-07-26 3:57PM EDT | 2024-10-18 | 1.36 | 1.29 | 1.38 | -0.39 | -22.29% | 305 | 5,584 | 56.69% |
| TSLA241115C00350000 | 2024-07-26 3:40PM EDT | 2024-11-15 | 2.92 | 2.88 | 2.97 | -0.73 | -20.00% | 101 | 3,935 | 58.07% |
| TSLA241220C00350000 | 2024-07-26 1:07PM EDT | 2024-12-20 | 4.55 | 4.35 | 4.50 | -0.45 | -9.00% | 201 | 4,712 | 56.24% |
| TSLA250117C00350000 | 2024-07-26 3:57PM EDT | 2025-01-17 | 5.83 | 5.70 | 5.95 | -0.54 | -8.48% | 235 | 15,194 | 55.62% |
| TSLA250221C00350000 | 2024-07-26 3:35PM EDT | 2025-02-21 | 7.95 | 8.00 | 8.25 | -1.39 | -14.88% | 138 | 410 | 56.18% |
| TSLA250321C00350000 | 2024-07-26 12:52PM EDT | 2025-03-21 | 9.96 | 9.60 | 9.90 | -0.79 | -7.35% | 14 | 1,714 | 56.04% |
| TSLA250620C00350000 | 2024-07-26 3:09PM EDT | 2025-06-20 | 15.59 | 15.25 | 15.65 | -0.66 | -4.06% | 105 | 8,264 | 56.40% |
| TSLA250919C00350000 | 2024-07-26 3:46PM EDT | 2025-09-19 | 21.35 | 20.90 | 21.50 | -1.20 | -5.32% | 62 | 943 | 56.94% |
| TSLA251219C00350000 | 2024-07-26 3:41PM EDT | 2025-12-19 | 27.00 | 26.60 | 27.25 | -2.00 | -6.90% | 20 | 3,747 | 57.59% |
| TSLA260116C00350000 | 2024-07-26 3:27PM EDT | 2026-01-16 | 28.77 | 28.30 | 28.85 | -1.95 | -6.35% | 45 | 4,838 | 57.71% |
| TSLA260618C00350000 | 2024-07-26 12:17PM EDT | 2026-06-18 | 37.65 | 37.45 | 37.95 | -2.55 | -6.34% | 33 | 5,249 | 58.71% |
| TSLA261218C00350000 | 2024-07-26 1:51PM EDT | 2026-12-18 | 47.87 | 47.30 | 48.00 | -0.96 | -1.97% | 28 | 1,948 | 59.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802P00350000 | 2024-07-25 3:39PM EDT | 2024-08-02 | 127.04 | 128.70 | 131.75 | 0.00 | - | 1 | 0 | 116.41% |
| TSLA240809P00350000 | 2024-07-24 3:55PM EDT | 2024-08-09 | 132.90 | 129.40 | 131.80 | 0.00 | - | 7 | 0 | 113.38% |
| TSLA240816P00350000 | 2024-07-24 3:55PM EDT | 2024-08-16 | 132.99 | 129.45 | 131.70 | 0.00 | - | 91 | 0 | 91.70% |
| TSLA240823P00350000 | 2024-07-25 3:59PM EDT | 2024-08-23 | 129.36 | 129.25 | 132.05 | 0.00 | - | 2 | 0 | 81.59% |
| TSLA240830P00350000 | 2024-07-25 3:39PM EDT | 2024-08-30 | 127.11 | 129.40 | 130.90 | 0.00 | - | 1 | 1 | 78.27% |
| TSLA240920P00350000 | 2024-07-25 3:14PM EDT | 2024-09-20 | 126.43 | 128.75 | 131.80 | 0.00 | - | 2 | 1 | 72.01% |
| TSLA241018P00350000 | 2024-07-23 10:51AM EDT | 2024-10-18 | 106.30 | 128.55 | 131.90 | 0.00 | - | 3 | 3 | 59.55% |
| TSLA241115P00350000 | 2024-07-24 1:33PM EDT | 2024-11-15 | 129.25 | 128.70 | 131.90 | 0.00 | - | 1 | 79 | 51.59% |
| TSLA241220P00350000 | 2024-07-24 1:28PM EDT | 2024-12-20 | 130.00 | 130.20 | 132.20 | 0.00 | - | 31 | 94 | 46.59% |
| TSLA250117P00350000 | 2024-07-24 1:28PM EDT | 2025-01-17 | 130.50 | 130.65 | 132.10 | 0.00 | - | 10 | 135 | 42.26% |
| TSLA250221P00350000 | 2024-07-10 9:52AM EDT | 2025-02-21 | 102.93 | 131.40 | 132.85 | 0.00 | - | - | 55 | 41.51% |
| TSLA250321P00350000 | 2024-07-22 1:20PM EDT | 2025-03-21 | 111.00 | 132.15 | 134.65 | 0.00 | - | 1 | 6 | 44.32% |
| TSLA250620P00350000 | 2024-07-18 3:03PM EDT | 2025-06-20 | 116.35 | 133.95 | 137.05 | 0.00 | - | 2 | 19 | 42.62% |
| TSLA250919P00350000 | 2024-07-24 2:54PM EDT | 2025-09-19 | 137.56 | 134.55 | 141.05 | 0.00 | - | 4 | 4 | 43.82% |
| TSLA251219P00350000 | 2024-07-25 11:41AM EDT | 2025-12-19 | 140.50 | 139.25 | 141.90 | +1.20 | +0.86% | 5 | 264 | 40.81% |
| TSLA260116P00350000 | 2024-07-22 1:13PM EDT | 2026-01-16 | 124.35 | 138.90 | 144.10 | 0.00 | - | 12 | 100 | 42.35% |
| TSLA260618P00350000 | 2024-07-26 12:02PM EDT | 2026-06-18 | 146.85 | 144.65 | 146.85 | +4.25 | +2.98% | 1 | 230 | 40.13% |
| TSLA261218P00350000 | 2024-07-24 10:42AM EDT | 2026-12-18 | 153.45 | 148.35 | 153.00 | 0.00 | - | 14 | 155 | 40.81% |
© 2024 Yahoo. Todos los derechos reservados.