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 (+0,0760%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) BTC-EUR
62.337,49 +1.044,02 (+1,70%)
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:540.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00540000 | 2024-07-26 12:44PM EDT | 2024-09-20 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 20 | 685 | 76.56% |
| TSLA241018C00540000 | 2024-07-26 3:59PM EDT | 2024-10-18 | 0.13 | 0.12 | 0.15 | -0.03 | -18.75% | 367 | 1,378 | 70.22% |
| TSLA241115C00540000 | 2024-07-26 3:20PM EDT | 2024-11-15 | 0.36 | 0.35 | 0.37 | -0.07 | -16.28% | 49 | 0 | 67.92% |
| TSLA241220C00540000 | 2024-07-26 3:59PM EDT | 2024-12-20 | 0.61 | 0.60 | 0.64 | -0.11 | -15.28% | 99 | 312 | 63.62% |
| TSLA250117C00540000 | 2024-07-26 3:23PM EDT | 2025-01-17 | 0.93 | 0.88 | 0.93 | -0.13 | -12.26% | 5 | 925 | 61.50% |
| TSLA250221C00540000 | 2024-07-26 10:14AM EDT | 2025-02-21 | 1.55 | 1.39 | 1.54 | -0.23 | -12.92% | 11 | 354 | 60.47% |
| TSLA250321C00540000 | 2024-07-26 2:43PM EDT | 2025-03-21 | 1.98 | 1.93 | 2.03 | -0.38 | -16.10% | 79 | 340 | 59.77% |
| TSLA250620C00540000 | 2024-07-26 2:47PM EDT | 2025-06-20 | 4.17 | 4.10 | 4.30 | -0.68 | -14.02% | 86 | 9,611 | 58.68% |
| TSLA250919C00540000 | 2024-07-26 3:36PM EDT | 2025-09-19 | 7.05 | 6.85 | 7.30 | -0.85 | -10.76% | 67 | 99 | 58.40% |
| TSLA251219C00540000 | 2024-07-25 9:59AM EDT | 2025-12-19 | 10.79 | 10.25 | 10.75 | 0.00 | - | 2 | 1,970 | 58.57% |
| TSLA260116C00540000 | 2024-07-26 2:28PM EDT | 2026-01-16 | 11.80 | 11.30 | 11.70 | -0.80 | -6.35% | 40 | 953 | 58.48% |
| TSLA260618C00540000 | 2024-07-26 3:58PM EDT | 2026-06-18 | 17.91 | 17.80 | 18.15 | -1.59 | -8.15% | 11 | 304 | 59.00% |
| TSLA261218C00540000 | 2024-07-26 3:58PM EDT | 2026-12-18 | 25.86 | 25.70 | 26.25 | -0.84 | -3.15% | 282 | 2,310 | 59.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00540000 | 2024-07-05 10:22AM EDT | 2024-09-20 | 293.93 | 318.75 | 321.80 | 0.00 | - | 2 | 0 | 82.03% |
| TSLA250117P00540000 | 2024-07-16 9:32AM EDT | 2025-01-17 | 282.93 | 318.55 | 321.85 | 0.00 | - | 5 | 0 | 67.74% |
| TSLA250221P00540000 | 2024-07-12 10:50AM EDT | 2025-02-21 | 289.08 | 318.15 | 322.55 | 0.00 | - | - | 0 | 65.75% |
| TSLA250321P00540000 | 2024-07-16 3:42PM EDT | 2025-03-21 | 283.11 | 318.15 | 322.50 | 0.00 | - | 2 | 0 | 61.54% |
| TSLA250620P00540000 | 2024-07-22 9:30AM EDT | 2025-06-20 | 295.70 | 317.75 | 322.70 | 0.00 | - | 1 | 0 | 53.19% |
| TSLA250919P00540000 | 2024-07-12 9:30AM EDT | 2025-09-19 | 304.76 | 316.35 | 323.65 | 0.00 | - | - | 0 | 50.06% |
| TSLA251219P00540000 | 2024-07-10 9:43AM EDT | 2025-12-19 | 280.52 | 316.35 | 324.00 | 0.00 | - | 72 | 0 | 46.30% |
| TSLA260116P00540000 | 2024-07-16 11:41AM EDT | 2026-01-16 | 290.70 | 317.15 | 323.20 | 0.00 | - | 2 | 0 | 43.06% |
| TSLA260618P00540000 | 2024-07-24 3:14PM EDT | 2026-06-18 | 321.46 | 316.60 | 323.40 | 0.00 | - | 3 | 6 | 38.53% |
| TSLA261218P00540000 | 2024-07-26 12:02PM EDT | 2026-12-18 | 321.05 | 318.95 | 322.15 | +3.05 | +0.96% | 1 | 86 | 31.43% |
© 2024 Yahoo. Todos los derechos reservados.