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
62.400,43 +834,52 (+1,36%)
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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802C00095000 | 2024-07-25 12:23PM EDT | 2024-08-02 | 129.30 | 123.25 | 125.75 | 0.00 | - | 60 | 38 | 337.11% |
| TSLA240809C00095000 | 2024-07-26 1:06PM EDT | 2024-08-09 | 126.51 | 123.35 | 125.85 | -33.94 | -21.15% | 2 | 4 | 242.77% |
| TSLA240816C00095000 | 2024-07-05 10:12AM EDT | 2024-08-16 | 152.79 | 123.60 | 125.95 | 0.00 | - | 2 | 0 | 201.66% |
| TSLA240920C00095000 | 2024-06-28 10:17AM EDT | 2024-09-20 | 108.42 | 124.25 | 126.55 | 0.00 | - | 10 | 157 | 110.01% |
| TSLA241018C00095000 | 2024-07-11 11:04AM EDT | 2024-10-18 | 167.55 | 124.45 | 127.35 | 0.00 | - | 2 | 2 | 99.95% |
| TSLA241115C00095000 | 2024-04-25 11:28AM EDT | 2024-11-15 | 77.14 | 87.50 | 88.90 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA241220C00095000 | 2024-07-12 10:38AM EDT | 2024-12-20 | 157.15 | 125.70 | 128.60 | 0.00 | - | 2 | 32 | 88.50% |
| TSLA250117C00095000 | 2024-07-18 10:27AM EDT | 2025-01-17 | 163.00 | 126.75 | 129.10 | 0.00 | - | 1 | 197 | 86.85% |
| TSLA250221C00095000 | 2024-07-18 3:58PM EDT | 2025-02-21 | 157.60 | 127.05 | 131.20 | 0.00 | - | 2 | 2 | 86.32% |
| TSLA250321C00095000 | 2024-07-22 10:10AM EDT | 2025-03-21 | 156.93 | 127.60 | 132.10 | 0.00 | - | 5 | 110 | 84.69% |
| TSLA250620C00095000 | 2024-07-24 10:25AM EDT | 2025-06-20 | 127.85 | 130.50 | 132.65 | 0.00 | - | 1 | 5,719 | 78.71% |
| TSLA250919C00095000 | 2024-07-08 12:11PM EDT | 2025-09-19 | 171.85 | 129.20 | 136.95 | 0.00 | - | 1 | 9 | 74.38% |
| TSLA251219C00095000 | 2024-07-24 9:58AM EDT | 2025-12-19 | 128.75 | 134.20 | 137.20 | 0.00 | - | 2 | 7,419 | 74.36% |
| TSLA260116C00095000 | 2024-07-22 11:38AM EDT | 2026-01-16 | 163.70 | 134.00 | 139.80 | 0.00 | - | 2 | 81 | 75.34% |
| TSLA260618C00095000 | 2024-07-09 11:15AM EDT | 2026-06-18 | 178.60 | 137.00 | 142.80 | 0.00 | - | 18 | 260 | 72.71% |
| TSLA261218C00095000 | 2024-07-19 3:42PM EDT | 2026-12-18 | 164.10 | 140.95 | 147.50 | 0.00 | - | 8 | 217 | 72.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802P00095000 | 2024-07-26 11:25AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,410 | 145 | 184.38% |
| TSLA240809P00095000 | 2024-07-25 9:30AM EDT | 2024-08-09 | 0.02 | 0.01 | 0.02 | 0.00 | - | 109 | 13 | 142.19% |
| TSLA240816P00095000 | 2024-07-26 12:53PM EDT | 2024-08-16 | 0.03 | 0.03 | 0.04 | 0.00 | - | 225 | 1,783 | 125.78% |
| TSLA240823P00095000 | 2024-07-26 12:54PM EDT | 2024-08-23 | 0.06 | 0.03 | 0.06 | +0.03 | +100.00% | 3 | 10 | 111.72% |
| TSLA240830P00095000 | 2024-07-26 3:03PM EDT | 2024-08-30 | 0.06 | 0.01 | 0.07 | +0.01 | +20.00% | 1 | 33 | 98.83% |
| TSLA240920P00095000 | 2024-07-26 3:32PM EDT | 2024-09-20 | 0.10 | 0.09 | 0.11 | 0.00 | - | 31 | 2,133 | 86.13% |
| TSLA241018P00095000 | 2024-07-26 12:32PM EDT | 2024-10-18 | 0.21 | 0.20 | 0.23 | -0.01 | -4.55% | 30 | 842 | 77.25% |
| TSLA241115P00095000 | 2024-07-25 9:36AM EDT | 2024-11-15 | 0.41 | 0.39 | 0.42 | 0.00 | - | 1 | 2,354 | 73.14% |
| TSLA241220P00095000 | 2024-07-25 2:31PM EDT | 2024-12-20 | 0.54 | 0.53 | 0.57 | 0.00 | - | 2 | 4,352 | 66.99% |
| TSLA250117P00095000 | 2024-07-26 3:01PM EDT | 2025-01-17 | 0.73 | 0.71 | 0.75 | -0.08 | -9.88% | 19 | 2,135 | 64.36% |
| TSLA250221P00095000 | 2024-07-25 2:42PM EDT | 2025-02-21 | 1.01 | 0.94 | 1.08 | 0.00 | - | 12 | 26 | 62.23% |
| TSLA250321P00095000 | 2024-07-25 11:16AM EDT | 2025-03-21 | 1.23 | 1.18 | 1.27 | 0.00 | - | 2 | 1,582 | 60.64% |
| TSLA250620P00095000 | 2024-07-25 9:58AM EDT | 2025-06-20 | 2.24 | 2.05 | 2.16 | 0.00 | - | 1 | 851 | 57.73% |
| TSLA250919P00095000 | 2024-07-24 10:36AM EDT | 2025-09-19 | 3.15 | 2.91 | 3.10 | 0.00 | - | 3 | 482 | 55.54% |
| TSLA251219P00095000 | 2024-07-24 3:34PM EDT | 2025-12-19 | 4.20 | 3.95 | 4.20 | 0.00 | - | 3 | 943 | 54.47% |
| TSLA260116P00095000 | 2024-07-26 3:28PM EDT | 2026-01-16 | 4.34 | 4.25 | 4.45 | -0.08 | -1.81% | 4 | 241 | 53.99% |
| TSLA260618P00095000 | 2024-07-15 11:27AM EDT | 2026-06-18 | 5.78 | 6.05 | 6.30 | 0.00 | - | 1 | 961 | 52.75% |
| TSLA261218P00095000 | 2024-07-26 3:12PM EDT | 2026-12-18 | 8.14 | 8.05 | 8.35 | -0.36 | -4.24% | 1 | 176 | 51.40% |
© 2024 Yahoo. Todos los derechos reservados.