Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:55AM EDT. Mercado abierto.
Precio de ejercicio:100.00
Opciones de comprapor4 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241004C00100000 | 2024-09-27 2:27PM EDT | 2024-10-04 | 159.29 | 146.20 | 147.25 | 0.00 | - | 1 | 55 | 0.00% |
| TSLA241011C00100000 | 2024-10-04 9:52AM EDT | 2024-10-11 | 149.00 | 146.85 | 147.60 | +4.00 | +2.76% | 2 | 30 | 0.00% |
| TSLA241018C00100000 | 2024-10-04 9:51AM EDT | 2024-10-18 | 149.00 | 147.00 | 147.70 | +9.22 | +6.60% | 6 | 312 | 0.00% |
| TSLA241025C00100000 | 2024-10-03 3:03PM EDT | 2024-10-25 | 139.90 | 146.95 | 148.00 | 0.00 | - | 17 | 63 | 0.00% |
| TSLA241101C00100000 | 2024-10-01 11:09AM EDT | 2024-11-01 | 151.82 | 147.20 | 148.50 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA241115C00100000 | 2024-10-04 9:47AM EDT | 2024-11-15 | 150.01 | 147.15 | 147.90 | +1.71 | +1.15% | 3 | 347 | 0.00% |
| TSLA241220C00100000 | 2024-09-26 12:11PM EDT | 2024-12-20 | 156.56 | 148.10 | 148.80 | 0.00 | - | 3 | 92 | 0.00% |
| TSLA250117C00100000 | 2024-10-02 12:34PM EDT | 2025-01-17 | 151.29 | 149.10 | 149.85 | 0.00 | - | 1 | 4,483 | 75.29% |
| TSLA250221C00100000 | 2024-10-02 9:45AM EDT | 2025-02-21 | 148.50 | 149.40 | 150.25 | 0.00 | - | 2 | 13 | 73.78% |
| TSLA250321C00100000 | 2024-10-03 1:52PM EDT | 2025-03-21 | 142.40 | 150.45 | 151.35 | 0.00 | - | 2 | 268 | 80.74% |
| TSLA250417C00100000 | 2024-09-27 9:52AM EDT | 2025-04-17 | 161.91 | 150.90 | 151.95 | 0.00 | - | 4 | 2 | 79.32% |
| TSLA250620C00100000 | 2024-10-03 11:38AM EDT | 2025-06-20 | 149.97 | 152.15 | 153.10 | 0.00 | - | 5 | 964 | 76.08% |
| TSLA250815C00100000 | 2024-10-02 9:35AM EDT | 2025-08-15 | 156.20 | 149.95 | 154.70 | 0.00 | - | 2 | 41 | 67.49% |
| TSLA250919C00100000 | 2024-10-03 2:31PM EDT | 2025-09-19 | 145.65 | 150.90 | 158.10 | 0.00 | - | 4 | 180 | 73.39% |
| TSLA251219C00100000 | 2024-10-04 9:49AM EDT | 2025-12-19 | 158.60 | 153.65 | 158.60 | +8.05 | +5.35% | 2 | 6,138 | 70.69% |
| TSLA260116C00100000 | 2024-10-03 1:01PM EDT | 2026-01-16 | 149.56 | 156.95 | 158.40 | 0.00 | - | 2 | 1,339 | 73.04% |
| TSLA260618C00100000 | 2024-10-01 2:17PM EDT | 2026-06-18 | 172.20 | 159.45 | 161.60 | 0.00 | - | 1 | 2,005 | 70.03% |
| TSLA261218C00100000 | 2024-10-03 2:34PM EDT | 2026-12-18 | 156.25 | 164.15 | 166.35 | 0.00 | - | 7 | 1,263 | 70.37% |
| TSLA270115C00100000 | 2024-10-04 9:57AM EDT | 2027-01-15 | 166.25 | 162.60 | 167.75 | +6.25 | +3.91% | 5 | 16 | 69.04% |
Opciones de ventapor4 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241004P00100000 | 2024-10-04 9:30AM EDT | 2024-10-04 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 268 | 525.00% |
| TSLA241011P00100000 | 2024-10-04 9:30AM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,184 | 187.50% |
| TSLA241018P00100000 | 2024-10-04 10:09AM EDT | 2024-10-18 | 0.01 | 0.01 | 0.02 | 0.00 | - | 120 | 31,288 | 146.88% |
| TSLA241025P00100000 | 2024-10-04 10:11AM EDT | 2024-10-25 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 2 | 176 | 133.20% |
| TSLA241101P00100000 | 2024-10-02 3:18PM EDT | 2024-11-01 | 0.07 | 0.05 | 0.06 | 0.00 | - | 9 | 63 | 119.92% |
| TSLA241115P00100000 | 2024-10-04 9:56AM EDT | 2024-11-15 | 0.13 | 0.13 | 0.14 | -0.02 | -13.33% | 711 | 15,156 | 108.59% |
| TSLA241220P00100000 | 2024-10-03 2:06PM EDT | 2024-12-20 | 0.27 | 0.23 | 0.26 | +0.01 | +3.85% | 4 | 8,328 | 86.82% |
| TSLA250117P00100000 | 2024-10-04 10:12AM EDT | 2025-01-17 | 0.41 | 0.39 | 0.40 | -0.02 | -4.65% | 7 | 37,867 | 79.54% |
| TSLA250221P00100000 | 2024-10-03 9:40AM EDT | 2025-02-21 | 0.73 | 0.67 | 0.70 | 0.00 | - | 1 | 4,281 | 75.05% |
| TSLA250321P00100000 | 2024-10-04 10:24AM EDT | 2025-03-21 | 0.91 | 0.89 | 0.92 | -0.07 | -7.14% | 680 | 8,469 | 71.83% |
| TSLA250417P00100000 | 2024-10-03 3:09PM EDT | 2025-04-17 | 1.20 | 1.11 | 1.25 | 0.00 | - | 100 | 166 | 69.95% |
| TSLA250620P00100000 | 2024-10-04 9:39AM EDT | 2025-06-20 | 1.78 | 1.81 | 1.86 | -0.22 | -11.00% | 1 | 17,759 | 66.20% |
| TSLA250815P00100000 | 2024-10-03 3:22PM EDT | 2025-08-15 | 2.55 | 2.32 | 2.51 | 0.00 | - | 32 | 429 | 63.68% |
| TSLA250919P00100000 | 2024-10-04 9:47AM EDT | 2025-09-19 | 2.71 | 2.74 | 2.82 | -0.25 | -8.45% | 11 | 4,798 | 62.38% |
| TSLA251219P00100000 | 2024-10-03 1:09PM EDT | 2025-12-19 | 4.15 | 3.85 | 4.00 | 0.00 | - | 7 | 12,403 | 60.43% |
| TSLA260116P00100000 | 2024-10-03 3:39PM EDT | 2026-01-16 | 4.10 | 4.15 | 4.30 | -0.25 | -5.75% | 7 | 5,587 | 59.72% |
| TSLA260618P00100000 | 2024-10-03 1:22PM EDT | 2026-06-18 | 6.31 | 5.95 | 6.20 | 0.00 | - | 793 | 4,038 | 57.32% |
| TSLA261218P00100000 | 2024-10-03 3:08PM EDT | 2026-12-18 | 8.10 | 8.00 | 8.25 | -0.40 | -4.71% | 1 | 6,967 | 55.07% |
| TSLA270115P00100000 | 2024-10-04 10:01AM EDT | 2027-01-15 | 8.50 | 8.00 | 8.95 | -0.27 | -3.08% | 2 | 522 | 54.87% |
© 2024 Yahoo. Todos los derechos reservados.