Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor27 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240927C00075000 | 2024-09-10 2:10PM EDT | 75.00 | 148.20 | 154.40 | 156.45 | 0.00 | - | 1 | 2 | 242.19% |
| TSLA240927C00095000 | 2024-08-28 10:46AM EDT | 95.00 | 111.54 | 135.10 | 135.85 | 0.00 | - | 4 | 4 | 201.17% |
| TSLA240927C00115000 | 2024-09-05 10:41AM EDT | 115.00 | 118.22 | 115.15 | 115.90 | 0.00 | - | 5 | 5 | 166.02% |
| TSLA240927C00120000 | 2024-09-09 12:55PM EDT | 120.00 | 98.70 | 110.15 | 110.90 | 0.00 | - | 3 | 24 | 156.64% |
| TSLA240927C00125000 | 2024-09-10 9:36AM EDT | 125.00 | 98.25 | 104.50 | 106.55 | 0.00 | - | 2 | 2 | 147.66% |
| TSLA240927C00130000 | 2024-09-12 3:09PM EDT | 130.00 | 100.27 | 99.60 | 101.50 | 0.00 | - | 4 | 5 | 141.11% |
| TSLA240927C00135000 | 2024-09-09 9:34AM EDT | 135.00 | 95.46 | 94.55 | 96.60 | +13.76 | +16.84% | 1 | 40 | 134.57% |
| TSLA240927C00140000 | 2024-09-09 11:45AM EDT | 140.00 | 88.65 | 90.20 | 91.55 | +12.90 | +17.03% | 1 | 46 | 141.80% |
| TSLA240927C00145000 | 2024-09-13 2:43PM EDT | 145.00 | 84.80 | 85.10 | 86.15 | +11.25 | +15.30% | 21 | 81 | 121.29% |
| TSLA240927C00150000 | 2024-09-13 2:45PM EDT | 150.00 | 79.70 | 80.25 | 81.30 | +6.71 | +9.19% | 44 | 79 | 120.56% |
| TSLA240927C00155000 | 2024-09-13 12:25PM EDT | 155.00 | 74.20 | 74.65 | 76.70 | -1.26 | -1.67% | 1 | 142 | 108.20% |
| TSLA240927C00160000 | 2024-09-13 2:39PM EDT | 160.00 | 69.43 | 70.30 | 71.65 | -0.62 | -0.89% | 55 | 225 | 111.57% |
| TSLA240927C00165000 | 2024-09-13 2:29PM EDT | 165.00 | 64.55 | 65.65 | 65.85 | -0.55 | -0.84% | 42 | 286 | 96.19% |
| TSLA240927C00170000 | 2024-09-13 3:56PM EDT | 170.00 | 60.66 | 60.70 | 60.90 | +1.31 | +2.21% | 58 | 336 | 90.53% |
| TSLA240927C00175000 | 2024-09-13 3:16PM EDT | 175.00 | 55.05 | 55.80 | 55.95 | -0.62 | -1.11% | 76 | 405 | 85.35% |
| TSLA240927C00180000 | 2024-09-13 3:47PM EDT | 180.00 | 50.65 | 50.85 | 51.05 | 0.00 | - | 508 | 552 | 79.98% |
| TSLA240927C00185000 | 2024-09-13 2:56PM EDT | 185.00 | 45.45 | 45.95 | 46.15 | -0.50 | -1.09% | 250 | 382 | 74.85% |
| TSLA240927C00190000 | 2024-09-13 2:45PM EDT | 190.00 | 40.40 | 41.10 | 41.30 | -0.75 | -1.82% | 336 | 285 | 70.29% |
| TSLA240927C00195000 | 2024-09-13 3:56PM EDT | 195.00 | 36.23 | 36.35 | 36.50 | +0.28 | +0.78% | 110 | 134 | 66.33% |
| TSLA240927C00200000 | 2024-09-13 3:58PM EDT | 200.00 | 31.70 | 31.65 | 31.85 | +0.33 | +1.05% | 268 | 852 | 62.84% |
| TSLA240927C00205000 | 2024-09-13 3:55PM EDT | 205.00 | 26.95 | 27.15 | 27.30 | -0.61 | -2.21% | 142 | 594 | 59.91% |
| TSLA240927C00210000 | 2024-09-13 3:59PM EDT | 210.00 | 22.95 | 22.85 | 23.00 | +0.05 | +0.22% | 397 | 2,804 | 57.61% |
| TSLA240927C00215000 | 2024-09-13 3:52PM EDT | 215.00 | 18.80 | 18.80 | 18.95 | -0.20 | -1.05% | 197 | 5,605 | 55.51% |
| TSLA240927C00220000 | 2024-09-13 3:56PM EDT | 220.00 | 15.15 | 15.15 | 15.30 | -0.24 | -1.56% | 791 | 5,863 | 54.16% |
| TSLA240927C00225000 | 2024-09-13 3:58PM EDT | 225.00 | 12.00 | 11.95 | 12.05 | -0.25 | -2.04% | 1,598 | 2,132 | 53.19% |
| TSLA240927C00230000 | 2024-09-13 3:59PM EDT | 230.00 | 9.26 | 9.20 | 9.30 | -0.41 | -4.24% | 5,483 | 3,639 | 52.56% |
| TSLA240927C00235000 | 2024-09-13 3:59PM EDT | 235.00 | 6.95 | 6.90 | 7.00 | -0.39 | -5.31% | 3,423 | 3,491 | 52.04% |
| TSLA240927C00240000 | 2024-09-13 3:59PM EDT | 240.00 | 5.20 | 5.10 | 5.20 | -0.35 | -6.31% | 2,582 | 2,796 | 52.00% |
| TSLA240927C00245000 | 2024-09-13 3:59PM EDT | 245.00 | 3.75 | 3.70 | 3.75 | -0.35 | -8.54% | 1,634 | 3,691 | 51.93% |
| TSLA240927C00250000 | 2024-09-13 3:59PM EDT | 250.00 | 2.66 | 2.66 | 2.70 | -0.31 | -10.44% | 4,642 | 7,786 | 52.23% |
| TSLA240927C00255000 | 2024-09-13 3:59PM EDT | 255.00 | 1.94 | 1.90 | 1.95 | -0.26 | -11.82% | 782 | 1,615 | 52.81% |
| TSLA240927C00260000 | 2024-09-13 3:59PM EDT | 260.00 | 1.40 | 1.37 | 1.40 | -0.23 | -14.11% | 1,820 | 2,905 | 53.56% |
| TSLA240927C00265000 | 2024-09-13 3:59PM EDT | 265.00 | 1.02 | 0.99 | 1.02 | -0.13 | -11.30% | 1,237 | 923 | 54.49% |
| TSLA240927C00270000 | 2024-09-13 3:59PM EDT | 270.00 | 0.74 | 0.72 | 0.75 | -0.11 | -12.94% | 787 | 2,512 | 55.54% |
| TSLA240927C00275000 | 2024-09-13 3:59PM EDT | 275.00 | 0.56 | 0.54 | 0.56 | -0.08 | -12.50% | 507 | 1,547 | 56.84% |
| TSLA240927C00280000 | 2024-09-13 3:59PM EDT | 280.00 | 0.43 | 0.40 | 0.43 | -0.07 | -14.00% | 382 | 1,076 | 58.11% |
| TSLA240927C00285000 | 2024-09-13 3:22PM EDT | 285.00 | 0.33 | 0.31 | 0.33 | -0.04 | -10.81% | 122 | 461 | 59.52% |
| TSLA240927C00290000 | 2024-09-13 3:52PM EDT | 290.00 | 0.25 | 0.24 | 0.26 | -0.04 | -13.79% | 352 | 1,071 | 60.99% |
| TSLA240927C00295000 | 2024-09-13 3:57PM EDT | 295.00 | 0.20 | 0.19 | 0.20 | -0.04 | -16.67% | 230 | 672 | 62.31% |
| TSLA240927C00300000 | 2024-09-13 3:59PM EDT | 300.00 | 0.14 | 0.14 | 0.16 | -0.04 | -22.22% | 763 | 2,399 | 63.48% |
| TSLA240927C00305000 | 2024-09-13 3:58PM EDT | 305.00 | 0.11 | 0.11 | 0.13 | -0.04 | -26.67% | 577 | 731 | 64.84% |
| TSLA240927C00310000 | 2024-09-13 3:34PM EDT | 310.00 | 0.11 | 0.09 | 0.11 | -0.04 | -26.67% | 52 | 1,125 | 66.41% |
| TSLA240927C00315000 | 2024-09-13 3:32PM EDT | 315.00 | 0.08 | 0.07 | 0.09 | -0.04 | -33.33% | 119 | 188 | 67.77% |
| TSLA240927C00320000 | 2024-09-13 3:41PM EDT | 320.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 38 | 389 | 68.95% |
| TSLA240927C00325000 | 2024-09-13 12:19PM EDT | 325.00 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 128 | 184 | 69.73% |
| TSLA240927C00330000 | 2024-09-13 3:32PM EDT | 330.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 112 | 103 | 70.70% |
| TSLA240927C00335000 | 2024-09-13 3:51PM EDT | 335.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 4 | 238 | 73.44% |
| TSLA240927C00340000 | 2024-09-13 2:54PM EDT | 340.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 469 | 138 | 75.00% |
| TSLA240927C00350000 | 2024-09-12 2:27PM EDT | 350.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 248 | 77.34% |
| TSLA240927C00355000 | 2024-09-13 3:58PM EDT | 355.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 43 | 125 | 78.13% |
| TSLA240927C00360000 | 2024-09-13 3:34PM EDT | 360.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 6 | 662 | 80.47% |
| TSLA240927C00365000 | 2024-09-12 9:30AM EDT | 365.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 31 | 78.13% |
| TSLA240927C00370000 | 2024-09-12 3:51PM EDT | 370.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 10 | 28 | 79.69% |
| TSLA240927C00375000 | 2024-09-12 3:50PM EDT | 375.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 162 | 82.03% |
| TSLA240927C00380000 | 2024-09-13 11:37AM EDT | 380.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 62 | 13 | 84.38% |
| TSLA240927C00385000 | 2024-09-13 11:56AM EDT | 385.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 20 | 85.94% |
| TSLA240927C00390000 | 2024-09-12 9:32AM EDT | 390.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 325 | 87.50% |
| TSLA240927C00395000 | 2024-09-13 11:28AM EDT | 395.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 333 | 89.06% |
Opciones de ventapor27 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240927P00075000 | 2024-09-13 10:54AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,762 | 178.13% |
| TSLA240927P00080000 | 2024-09-10 3:31PM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 1,018 | 168.75% |
| TSLA240927P00085000 | 2024-09-12 2:32PM EDT | 85.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 863 | 159.38% |
| TSLA240927P00090000 | 2024-09-13 3:57PM EDT | 90.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 20 | 28 | 164.06% |
| TSLA240927P00095000 | 2024-09-10 2:40PM EDT | 95.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 61 | 64 | 154.69% |
| TSLA240927P00100000 | 2024-09-12 12:11PM EDT | 100.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 121 | 992 | 140.63% |
| TSLA240927P00105000 | 2024-09-11 12:28PM EDT | 105.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 333 | 139.06% |
| TSLA240927P00110000 | 2024-09-13 3:41PM EDT | 110.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 8 | 347 | 131.25% |
| TSLA240927P00115000 | 2024-09-13 11:59AM EDT | 115.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 20 | 303 | 126.56% |
| TSLA240927P00120000 | 2024-09-13 3:53PM EDT | 120.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 2,051 | 4,695 | 121.88% |
| TSLA240927P00125000 | 2024-09-13 3:58PM EDT | 125.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 3,051 | 350 | 116.41% |
| TSLA240927P00130000 | 2024-09-13 3:00PM EDT | 130.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 18 | 95 | 109.38% |
| TSLA240927P00135000 | 2024-09-13 3:12PM EDT | 135.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 11 | 323 | 102.34% |
| TSLA240927P00140000 | 2024-09-13 3:59PM EDT | 140.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 281 | 558 | 102.34% |
| TSLA240927P00145000 | 2024-09-13 1:19PM EDT | 145.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 6 | 613 | 97.66% |
| TSLA240927P00150000 | 2024-09-13 3:35PM EDT | 150.00 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 45 | 1,225 | 93.36% |
| TSLA240927P00155000 | 2024-09-13 3:56PM EDT | 155.00 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 59 | 498 | 88.09% |
| TSLA240927P00160000 | 2024-09-13 3:50PM EDT | 160.00 | 0.12 | 0.10 | 0.12 | -0.04 | -25.00% | 618 | 1,388 | 83.79% |
| TSLA240927P00165000 | 2024-09-13 3:57PM EDT | 165.00 | 0.13 | 0.13 | 0.14 | -0.06 | -31.58% | 239 | 772 | 79.59% |
| TSLA240927P00170000 | 2024-09-13 3:53PM EDT | 170.00 | 0.17 | 0.17 | 0.19 | -0.08 | -32.00% | 283 | 1,877 | 76.37% |
| TSLA240927P00175000 | 2024-09-13 3:59PM EDT | 175.00 | 0.23 | 0.22 | 0.23 | -0.09 | -28.12% | 557 | 6,466 | 72.27% |
| TSLA240927P00180000 | 2024-09-13 3:59PM EDT | 180.00 | 0.30 | 0.29 | 0.30 | -0.11 | -26.83% | 494 | 1,887 | 68.85% |
| TSLA240927P00185000 | 2024-09-13 3:58PM EDT | 185.00 | 0.39 | 0.39 | 0.40 | -0.16 | -29.09% | 250 | 3,848 | 65.63% |
| TSLA240927P00190000 | 2024-09-13 3:59PM EDT | 190.00 | 0.53 | 0.52 | 0.55 | -0.22 | -29.33% | 4,054 | 3,528 | 62.55% |
| TSLA240927P00195000 | 2024-09-13 3:56PM EDT | 195.00 | 0.76 | 0.72 | 0.75 | -0.27 | -26.21% | 438 | 1,755 | 59.67% |
| TSLA240927P00200000 | 2024-09-13 3:59PM EDT | 200.00 | 1.05 | 1.03 | 1.05 | -0.35 | -25.00% | 4,463 | 3,093 | 57.20% |
| TSLA240927P00205000 | 2024-09-13 3:59PM EDT | 205.00 | 1.52 | 1.50 | 1.54 | -0.49 | -24.38% | 480 | 1,817 | 55.42% |
| TSLA240927P00210000 | 2024-09-13 3:59PM EDT | 210.00 | 2.22 | 2.18 | 2.23 | -0.53 | -19.27% | 1,491 | 1,543 | 53.78% |
| TSLA240927P00215000 | 2024-09-13 3:59PM EDT | 215.00 | 3.20 | 3.15 | 3.25 | -0.60 | -15.79% | 975 | 2,070 | 52.62% |
| TSLA240927P00220000 | 2024-09-13 3:59PM EDT | 220.00 | 4.52 | 4.50 | 4.60 | -0.73 | -13.90% | 2,312 | 2,436 | 51.65% |
| TSLA240927P00225000 | 2024-09-13 3:59PM EDT | 225.00 | 6.25 | 6.25 | 6.35 | -0.85 | -11.97% | 2,293 | 1,100 | 50.72% |
| TSLA240927P00230000 | 2024-09-13 3:59PM EDT | 230.00 | 8.50 | 8.45 | 8.60 | -0.85 | -9.09% | 2,141 | 1,007 | 50.05% |
| TSLA240927P00235000 | 2024-09-13 3:55PM EDT | 235.00 | 11.35 | 11.20 | 11.30 | -0.75 | -6.20% | 280 | 906 | 49.94% |
| TSLA240927P00240000 | 2024-09-13 3:57PM EDT | 240.00 | 14.50 | 14.35 | 14.50 | -1.00 | -6.45% | 630 | 1,057 | 49.77% |
| TSLA240927P00245000 | 2024-09-13 3:57PM EDT | 245.00 | 18.15 | 17.95 | 18.10 | -1.30 | -6.68% | 160 | 398 | 49.62% |
| TSLA240927P00250000 | 2024-09-13 3:32PM EDT | 250.00 | 22.40 | 21.90 | 22.10 | -0.60 | -2.61% | 1,283 | 159 | 49.93% |
| TSLA240927P00255000 | 2024-09-13 3:56PM EDT | 255.00 | 26.50 | 26.20 | 26.35 | -0.60 | -2.21% | 39 | 85 | 50.10% |
| TSLA240927P00260000 | 2024-09-13 3:57PM EDT | 260.00 | 31.00 | 30.65 | 30.85 | -1.30 | -4.02% | 44 | 242 | 50.71% |
| TSLA240927P00265000 | 2024-09-13 3:57PM EDT | 265.00 | 35.60 | 35.30 | 35.50 | -0.40 | -1.11% | 257 | 61 | 51.42% |
| TSLA240927P00270000 | 2024-09-13 3:48PM EDT | 270.00 | 40.35 | 40.05 | 40.25 | -0.50 | -1.22% | 72 | 39 | 52.00% |
| TSLA240927P00275000 | 2024-09-13 2:10PM EDT | 275.00 | 45.25 | 44.90 | 45.10 | -0.35 | -0.77% | 42 | 59 | 50.44% |
| TSLA240927P00280000 | 2024-09-13 3:41PM EDT | 280.00 | 50.00 | 49.80 | 50.00 | -0.55 | -1.09% | 48 | 25 | 50.98% |
| TSLA240927P00290000 | 2024-09-13 10:34AM EDT | 290.00 | 60.75 | 59.70 | 59.85 | -0.60 | -0.98% | 11 | 0 | 50.78% |
| TSLA240927P00300000 | 2024-09-13 9:44AM EDT | 300.00 | 68.10 | 69.40 | 70.15 | -1.50 | -2.16% | 2 | 1 | 57.23% |
© 2024 Yahoo. Todos los derechos reservados.