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
62.366,42 +626,05 (+1,01%)
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:450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802C00450000 | 2024-07-25 11:50AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,611 | 150.00% |
| TSLA240809C00450000 | 2024-07-26 12:58PM EDT | 2024-08-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 980 | 106.25% |
| TSLA240816C00450000 | 2024-07-26 2:42PM EDT | 2024-08-16 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 699 | 94.53% |
| TSLA240823C00450000 | 2024-07-26 3:47PM EDT | 2024-08-23 | 0.02 | 0.02 | 0.04 | 0.00 | - | 17 | 258 | 86.72% |
| TSLA240830C00450000 | 2024-07-26 3:01PM EDT | 2024-08-30 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 167 | 76.17% |
| TSLA240920C00450000 | 2024-07-26 3:55PM EDT | 2024-09-20 | 0.09 | 0.07 | 0.10 | -0.02 | -18.18% | 1,646 | 4,757 | 67.58% |
| TSLA241018C00450000 | 2024-07-26 3:14PM EDT | 2024-10-18 | 0.34 | 0.31 | 0.34 | -0.04 | -10.53% | 158 | 562 | 64.21% |
| TSLA241115C00450000 | 2024-07-26 1:18PM EDT | 2024-11-15 | 0.82 | 0.78 | 0.82 | -0.19 | -18.81% | 8 | 0 | 63.04% |
| TSLA241220C00450000 | 2024-07-26 2:58PM EDT | 2024-12-20 | 1.33 | 1.28 | 1.36 | -0.30 | -18.40% | 97 | 830 | 59.63% |
| TSLA250117C00450000 | 2024-07-26 3:30PM EDT | 2025-01-17 | 1.92 | 1.86 | 1.93 | -0.28 | -12.73% | 712 | 7,758 | 58.26% |
| TSLA250221C00450000 | 2024-07-26 3:32PM EDT | 2025-02-21 | 3.00 | 2.91 | 3.05 | -0.40 | -11.76% | 503 | 554 | 58.11% |
| TSLA250321C00450000 | 2024-07-26 3:06PM EDT | 2025-03-21 | 3.83 | 3.75 | 3.90 | -0.42 | -9.88% | 270 | 694 | 57.58% |
| TSLA250620C00450000 | 2024-07-25 12:11PM EDT | 2025-06-20 | 7.05 | 7.20 | 7.45 | -1.05 | -12.96% | 1 | 5,798 | 57.31% |
| TSLA250919C00450000 | 2024-07-26 1:34PM EDT | 2025-09-19 | 11.60 | 11.15 | 11.65 | -0.65 | -5.31% | 15 | 562 | 57.50% |
| TSLA251219C00450000 | 2024-07-25 9:56AM EDT | 2025-12-19 | 16.60 | 15.60 | 16.15 | 0.00 | - | 4 | 1,346 | 57.95% |
| TSLA260116C00450000 | 2024-07-26 3:43PM EDT | 2026-01-16 | 17.15 | 17.00 | 17.45 | -1.14 | -6.23% | 33 | 2,258 | 58.03% |
| TSLA260618C00450000 | 2024-07-26 1:37PM EDT | 2026-06-18 | 24.95 | 24.70 | 25.15 | -1.50 | -5.67% | 14 | 2,087 | 58.72% |
| TSLA261218C00450000 | 2024-07-25 3:55PM EDT | 2026-12-18 | 33.70 | 33.60 | 34.20 | -0.85 | -2.46% | 2 | 2,637 | 59.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802P00450000 | 2024-07-23 2:29PM EDT | 2024-08-02 | 202.72 | 228.70 | 231.75 | 0.00 | - | 10 | 0 | 171.09% |
| TSLA240816P00450000 | 2024-07-26 3:30PM EDT | 2024-08-16 | 230.20 | 229.40 | 231.70 | +1.70 | +0.74% | 3 | 2 | 129.79% |
| TSLA240920P00450000 | 2024-07-26 3:53PM EDT | 2024-09-20 | 230.42 | 228.75 | 231.80 | +19.87 | +9.44% | 4 | 1 | 67.29% |
| TSLA241115P00450000 | 2024-07-10 2:40PM EDT | 2024-11-15 | 186.05 | 228.45 | 231.90 | 0.00 | - | - | 0 | 71.51% |
| TSLA241220P00450000 | 2024-07-24 1:30PM EDT | 2024-12-20 | 229.15 | 228.45 | 231.90 | 0.00 | - | 20 | 0 | 62.45% |
| TSLA250117P00450000 | 2024-07-25 3:11PM EDT | 2025-01-17 | 226.80 | 228.55 | 231.85 | 0.00 | - | 3 | 1 | 56.95% |
| TSLA250620P00450000 | 2024-07-26 2:42PM EDT | 2025-06-20 | 230.51 | 229.15 | 231.25 | +3.60 | +1.59% | 166 | 0 | 38.61% |
| TSLA250919P00450000 | 2024-07-08 10:58AM EDT | 2025-09-19 | 203.65 | 227.80 | 234.05 | 0.00 | - | 29 | 47 | 43.53% |
| TSLA251219P00450000 | 2024-07-24 1:36PM EDT | 2025-12-19 | 230.75 | 228.05 | 235.35 | 0.00 | - | 2 | 2 | 42.20% |
| TSLA260116P00450000 | 2024-07-24 1:33PM EDT | 2026-01-16 | 230.70 | 229.30 | 234.20 | 0.00 | - | 56 | 129 | 38.78% |
| TSLA260618P00450000 | 2024-07-19 10:03AM EDT | 2026-06-18 | 217.04 | 230.05 | 236.70 | 0.00 | - | 3 | 4 | 38.43% |
| TSLA261218P00450000 | 2024-07-25 10:48AM EDT | 2026-12-18 | 230.00 | 231.65 | 240.55 | 0.00 | - | 1 | 6 | 38.81% |
© 2024 Yahoo. Todos los derechos reservados.