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
62.488,12 +2.006,98 (+3,32%)
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:410.00
Opciones de comprapara26 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240726C00410000 | 2024-07-23 3:54PM EDT | 2024-07-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 723 | 350.00% |
| TSLA240802C00410000 | 2024-07-26 11:07AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,151 | 125.00% |
| TSLA240809C00410000 | 2024-07-26 1:41PM EDT | 2024-08-09 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 74 | 95.31% |
| TSLA240816C00410000 | 2024-07-26 12:09PM EDT | 2024-08-16 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 20 | 6,455 | 83.59% |
| TSLA240823C00410000 | 2024-07-25 3:21PM EDT | 2024-08-23 | 0.03 | 0.01 | 0.06 | 0.00 | - | 1 | 29 | 76.17% |
| TSLA240830C00410000 | 2024-07-26 9:30AM EDT | 2024-08-30 | 0.09 | 0.02 | 0.09 | +0.01 | +12.50% | 1 | 419 | 71.48% |
| TSLA240920C00410000 | 2024-07-26 11:19AM EDT | 2024-09-20 | 0.14 | 0.13 | 0.16 | -0.09 | -39.13% | 3 | 1,395 | 62.89% |
| TSLA241018C00410000 | 2024-07-26 11:32AM EDT | 2024-10-18 | 0.51 | 0.51 | 0.55 | -0.19 | -27.14% | 8 | 602 | 60.84% |
| TSLA241115C00410000 | 2024-07-26 9:35AM EDT | 2024-11-15 | 1.39 | 1.24 | 1.29 | -0.23 | -14.20% | 13 | 861 | 60.62% |
| TSLA241220C00410000 | 2024-07-26 12:54PM EDT | 2024-12-20 | 2.12 | 1.97 | 2.08 | -0.19 | -8.23% | 24 | 418 | 57.80% |
| TSLA250117C00410000 | 2024-07-26 3:29PM EDT | 2025-01-17 | 2.90 | 2.80 | 2.89 | -0.35 | -10.77% | 6 | 4,226 | 56.82% |
| TSLA250221C00410000 | 2024-07-25 2:27PM EDT | 2025-02-21 | 5.10 | 4.20 | 4.40 | 0.00 | - | 67 | 258 | 56.98% |
| TSLA250321C00410000 | 2024-07-26 2:58PM EDT | 2025-03-21 | 5.40 | 5.30 | 5.55 | -0.60 | -10.00% | 14 | 235 | 56.70% |
| TSLA250620C00410000 | 2024-07-26 11:12AM EDT | 2025-06-20 | 9.73 | 9.60 | 9.90 | -1.32 | -11.95% | 8 | 1,614 | 56.81% |
| TSLA250919C00410000 | 2024-07-25 10:47AM EDT | 2025-09-19 | 15.95 | 14.20 | 14.90 | 0.00 | - | 2 | 96 | 57.27% |
| TSLA251219C00410000 | 2024-07-26 10:21AM EDT | 2025-12-19 | 18.98 | 19.15 | 19.75 | -1.82 | -8.75% | 3 | 991 | 57.71% |
| TSLA260116C00410000 | 2024-07-26 2:10PM EDT | 2026-01-16 | 21.20 | 20.65 | 21.10 | -1.30 | -5.78% | 4 | 826 | 57.75% |
| TSLA260618C00410000 | 2024-07-26 1:01PM EDT | 2026-06-18 | 29.58 | 28.95 | 29.45 | -0.32 | -1.07% | 1 | 1,870 | 58.61% |
| TSLA261218C00410000 | 2024-07-26 12:05PM EDT | 2026-12-18 | 38.75 | 38.40 | 39.00 | -1.79 | -4.42% | 13 | 214 | 59.43% |
Opciones de ventapara26 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240816P00410000 | 2024-07-26 3:51PM EDT | 2024-08-16 | 190.35 | 189.35 | 191.70 | +0.13 | +0.07% | 4 | 0 | 111.91% |
| TSLA240920P00410000 | 2024-07-24 3:55PM EDT | 2024-09-20 | 192.90 | 188.75 | 191.80 | 0.00 | - | 1 | 0 | 59.08% |
| TSLA241115P00410000 | 2024-07-23 3:05PM EDT | 2024-11-15 | 162.98 | 188.45 | 191.90 | 0.00 | - | 1 | 0 | 64.05% |
| TSLA241220P00410000 | 2024-07-16 2:10PM EDT | 2024-12-20 | 157.55 | 188.45 | 191.90 | 0.00 | - | 41 | 0 | 55.99% |
| TSLA250117P00410000 | 2024-07-18 2:51PM EDT | 2025-01-17 | 188.00 | 189.05 | 191.20 | +24.80 | +15.20% | 1 | 1 | 46.81% |
| TSLA250620P00410000 | 2024-07-26 2:42PM EDT | 2025-06-20 | 191.27 | 190.10 | 191.85 | +21.86 | +12.90% | 83 | 87 | 37.37% |
| TSLA250919P00410000 | 2024-07-23 3:27PM EDT | 2025-09-19 | 170.71 | 189.20 | 195.55 | 0.00 | - | 2 | 4 | 42.66% |
| TSLA251219P00410000 | 2024-07-24 12:11PM EDT | 2025-12-19 | 192.85 | 190.45 | 197.10 | 0.00 | - | 38 | 23 | 41.37% |
| TSLA260116P00410000 | 2024-07-25 11:02AM EDT | 2026-01-16 | 192.35 | 191.85 | 197.40 | 0.00 | - | 2 | 33 | 40.76% |
| TSLA260618P00410000 | 2024-07-23 10:49AM EDT | 2026-06-18 | 180.35 | 194.55 | 200.30 | 0.00 | - | 5 | 6 | 39.72% |
| TSLA261218P00410000 | 2024-07-24 10:04AM EDT | 2026-12-18 | 208.95 | 197.60 | 203.90 | 0.00 | - | 17 | 13 | 38.98% |
© 2024 Yahoo. Todos los derechos reservados.