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
62.512,80 +801,45 (+1,30%)
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:490.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240816C00490000 | 2024-07-25 2:43PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 2,128 | 101.56% |
| TSLA240920C00490000 | 2024-07-26 3:26PM EDT | 2024-09-20 | 0.06 | 0.04 | 0.07 | -0.03 | -33.33% | 7 | 1,736 | 71.48% |
| TSLA241018C00490000 | 2024-07-26 3:46PM EDT | 2024-10-18 | 0.21 | 0.20 | 0.23 | -0.07 | -25.00% | 6 | 126 | 67.09% |
| TSLA241115C00490000 | 2024-07-25 12:18PM EDT | 2024-11-15 | 0.66 | 0.53 | 0.56 | -0.02 | -2.94% | 3 | 141 | 65.28% |
| TSLA241220C00490000 | 2024-07-26 3:34PM EDT | 2024-12-20 | 0.94 | 0.87 | 0.95 | -0.13 | -12.15% | 116 | 427 | 61.33% |
| TSLA250117C00490000 | 2024-07-25 3:26PM EDT | 2025-01-17 | 1.62 | 1.30 | 1.36 | 0.00 | - | 15 | 2,386 | 59.69% |
| TSLA250221C00490000 | 2024-07-25 9:32AM EDT | 2025-02-21 | 2.47 | 2.00 | 2.26 | 0.00 | - | 1 | 30 | 59.14% |
| TSLA250321C00490000 | 2024-07-26 3:39PM EDT | 2025-03-21 | 2.84 | 2.72 | 2.87 | -0.12 | -4.05% | 2 | 140 | 58.49% |
| TSLA250620C00490000 | 2024-07-26 12:43PM EDT | 2025-06-20 | 5.77 | 5.55 | 5.75 | -0.68 | -10.54% | 85 | 688 | 57.89% |
| TSLA250919C00490000 | 2024-07-25 12:17PM EDT | 2025-09-19 | 8.90 | 8.85 | 9.40 | -1.10 | -11.00% | 1 | 12 | 57.84% |
| TSLA251219C00490000 | 2024-07-26 10:53AM EDT | 2025-12-19 | 12.65 | 12.85 | 13.35 | -1.45 | -10.28% | 3 | 1,024 | 58.18% |
| TSLA260116C00490000 | 2024-07-26 11:23AM EDT | 2026-01-16 | 13.54 | 14.10 | 14.45 | -1.41 | -9.43% | 6 | 2,918 | 58.17% |
| TSLA260618C00490000 | 2024-07-26 3:49PM EDT | 2026-06-18 | 21.55 | 21.20 | 21.65 | -0.72 | -3.23% | 424 | 20,997 | 58.80% |
| TSLA261218C00490000 | 2024-07-26 11:27AM EDT | 2026-12-18 | 28.82 | 29.70 | 30.35 | -2.83 | -8.94% | 1 | 250 | 59.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240816P00490000 | 2024-07-08 3:10PM EDT | 2024-08-16 | 237.55 | 269.40 | 271.70 | 0.00 | - | - | 0 | 142.38% |
| TSLA240920P00490000 | 2023-06-26 1:39PM EDT | 2024-09-20 | 246.15 | 222.20 | 230.65 | 0.00 | - | 2 | 5 | 0.00% |
| TSLA241220P00490000 | 2024-07-10 12:17PM EDT | 2024-12-20 | 227.55 | 268.45 | 271.90 | 0.00 | - | - | 0 | 68.03% |
| TSLA250117P00490000 | 2024-07-12 9:45AM EDT | 2025-01-17 | 247.51 | 268.55 | 271.85 | 0.00 | - | 8 | 0 | 62.06% |
| TSLA250221P00490000 | 2024-07-10 2:51PM EDT | 2025-02-21 | 226.40 | 268.15 | 272.75 | 0.00 | - | - | 0 | 61.30% |
| TSLA250321P00490000 | 2024-07-24 9:56AM EDT | 2025-03-21 | 271.70 | 268.15 | 272.50 | 0.00 | - | 5 | 0 | 56.49% |
| TSLA250620P00490000 | 2023-11-03 11:58AM EDT | 2025-06-20 | 270.50 | 249.20 | 253.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00490000 | 2024-07-10 2:29PM EDT | 2025-09-19 | 230.90 | 266.25 | 274.10 | 0.00 | - | - | 1 | 47.28% |
| TSLA251219P00490000 | 2024-07-12 11:43AM EDT | 2025-12-19 | 245.55 | 266.90 | 274.20 | 0.00 | - | 34 | 23 | 43.12% |
| TSLA260116P00490000 | 2024-07-17 2:28PM EDT | 2026-01-16 | 246.90 | 267.05 | 273.50 | 0.00 | - | 2 | 37 | 40.36% |
| TSLA260618P00490000 | 2024-07-24 10:54AM EDT | 2026-06-18 | 275.34 | 267.70 | 274.45 | 0.00 | - | 1 | 17 | 37.59% |
| TSLA261218P00490000 | 2024-07-25 1:10PM EDT | 2026-12-18 | 267.80 | 269.65 | 277.35 | 0.00 | - | 2 | 33 | 37.75% |
© 2024 Yahoo. Todos los derechos reservados.