Mercados españoles cerrados
IBEX 35
11.401,90 +43,30 (+0,38%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dólar/Euro
1,1053 -0,0028 (-0,25%) Petróleo Brent
77,04 -1,78 (-2,26%) Oro
2.536,00 -24,30 (-0,95%) Bitcoin EUR
53.284,23 -325,57 (-0,61%)
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:50.00
Opciones de comprapara6 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00050000 | 2024-08-26 11:34AM EDT | 2024-09-20 | 163.36 | 163.75 | 164.80 | 0.00 | - | 6 | 280 | 258.98% |
| TSLA241018C00050000 | 2024-08-26 11:34AM EDT | 2024-10-18 | 163.56 | 164.20 | 165.00 | 0.00 | - | 6 | 367 | 193.95% |
| TSLA241115C00050000 | 2024-08-21 3:58PM EDT | 2024-11-15 | 174.03 | 163.70 | 165.35 | 0.00 | - | 2 | 14 | 150.29% |
| TSLA241220C00050000 | 2024-08-21 10:48AM EDT | 2024-12-20 | 160.40 | 164.45 | 165.65 | -13.21 | -7.61% | 10 | 262 | 141.89% |
| TSLA250117C00050000 | 2024-08-23 2:44PM EDT | 2025-01-17 | 171.05 | 164.65 | 165.90 | 0.00 | - | 14 | 2,803 | 131.84% |
| TSLA250221C00050000 | 2024-08-02 10:58AM EDT | 2025-02-21 | 161.00 | 163.90 | 167.80 | 0.00 | - | 1 | 1 | 127.47% |
| TSLA250321C00050000 | 2024-07-26 9:32AM EDT | 2025-03-21 | 173.20 | 170.50 | 173.85 | 0.00 | - | 100 | 160 | 177.12% |
| TSLA250620C00050000 | 2024-08-27 9:38AM EDT | 2025-06-20 | 164.95 | 166.10 | 167.60 | 0.00 | - | 1 | 393 | 108.55% |
| TSLA250919C00050000 | 2024-08-19 3:27PM EDT | 2025-09-19 | 174.63 | 163.75 | 171.50 | 0.00 | - | 1 | 4 | 100.76% |
| TSLA251219C00050000 | 2024-08-28 1:09PM EDT | 2025-12-19 | 161.38 | 164.55 | 172.55 | 0.00 | - | 2 | 135 | 96.34% |
| TSLA260116C00050000 | 2024-08-30 11:28AM EDT | 2026-01-16 | 165.45 | 167.70 | 170.20 | -41.48 | -20.05% | 1 | 168 | 95.87% |
| TSLA260618C00050000 | 2024-08-27 9:31AM EDT | 2026-06-18 | 171.47 | 169.35 | 171.65 | 0.00 | - | 1 | 810 | 91.13% |
| TSLA261218C00050000 | 2024-08-28 1:09PM EDT | 2026-12-18 | 168.00 | 171.05 | 173.70 | +2.95 | +1.79% | 1 | 87 | 87.62% |
Opciones de ventapara6 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00050000 | 2024-08-20 2:53PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 5,135 | 187.50% |
| TSLA241018P00050000 | 2024-08-28 3:15PM EDT | 2024-10-18 | 0.02 | 0.01 | 0.02 | 0.00 | - | 381 | 3,748 | 131.25% |
| TSLA241115P00050000 | 2024-08-30 3:54PM EDT | 2024-11-15 | 0.04 | 0.01 | 0.05 | 0.00 | - | 27 | 1,568 | 110.94% |
| TSLA241220P00050000 | 2024-08-30 3:56PM EDT | 2024-12-20 | 0.06 | 0.06 | 0.08 | -0.01 | -14.29% | 2 | 3,131 | 99.61% |
| TSLA250117P00050000 | 2024-08-30 11:48AM EDT | 2025-01-17 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 5 | 16,631 | 91.60% |
| TSLA250221P00050000 | 2024-08-26 10:22AM EDT | 2025-02-21 | 0.19 | 0.13 | 0.18 | 0.00 | - | 4 | 187 | 87.11% |
| TSLA250321P00050000 | 2024-08-30 12:49PM EDT | 2025-03-21 | 0.21 | 0.18 | 0.22 | +0.01 | +5.00% | 11 | 2,358 | 83.50% |
| TSLA250417P00050000 | 2024-08-29 1:40PM EDT | 2025-04-17 | 0.25 | 0.17 | 0.35 | 0.00 | - | 2 | 7 | 81.15% |
| TSLA250620P00050000 | 2024-08-30 11:44AM EDT | 2025-06-20 | 0.41 | 0.36 | 0.42 | -0.02 | -4.65% | 5 | 7,013 | 75.88% |
| TSLA250919P00050000 | 2024-08-30 12:40PM EDT | 2025-09-19 | 0.67 | 0.62 | 0.71 | -0.11 | -14.10% | 6 | 601 | 71.97% |
| TSLA251219P00050000 | 2024-08-30 2:08PM EDT | 2025-12-19 | 1.01 | 0.92 | 1.01 | -0.04 | -3.81% | 3 | 2,127 | 68.95% |
| TSLA260116P00050000 | 2024-08-30 12:40PM EDT | 2026-01-16 | 1.07 | 1.03 | 1.10 | -0.08 | -6.96% | 18 | 5,986 | 68.19% |
| TSLA260618P00050000 | 2024-08-30 3:59PM EDT | 2026-06-18 | 1.73 | 1.30 | 2.34 | -0.07 | -3.89% | 1 | 7,169 | 66.28% |
| TSLA261218P00050000 | 2024-08-29 12:50PM EDT | 2026-12-18 | 2.39 | 2.20 | 2.55 | 0.00 | - | 1 | 247 | 62.10% |
© 2024 Yahoo. Todos los derechos reservados.