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:
Precio de ejercicio:160.00
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00160000 | 2024-09-16 3:09PM EDT | 2024-09-20 | 68.48 | 66.80 | 67.05 | -2.02 | -2.87% | 238 | 22,330 | 135.16% |
| TSLA240927C00160000 | 2024-09-16 2:31PM EDT | 2024-09-27 | 68.35 | 67.10 | 67.30 | -1.08 | -1.56% | 120 | 223 | 102.73% |
| TSLA241004C00160000 | 2024-09-16 3:44PM EDT | 2024-10-04 | 68.45 | 67.45 | 67.65 | -0.27 | -0.39% | 23 | 77 | 91.31% |
| TSLA241011C00160000 | 2024-09-06 3:37PM EDT | 2024-10-11 | 55.27 | 67.75 | 69.80 | 0.00 | - | 2 | 2 | 96.73% |
| TSLA241018C00160000 | 2024-09-13 10:32AM EDT | 2024-10-18 | 70.87 | 68.30 | 68.85 | +1.36 | +1.96% | 117 | 1,230 | 83.59% |
| TSLA241025C00160000 | 2024-09-12 9:46AM EDT | 2024-10-25 | 70.90 | 68.70 | 70.25 | 0.00 | - | 2 | 5 | 84.50% |
| TSLA241115C00160000 | 2024-09-13 11:01AM EDT | 2024-11-15 | 73.86 | 70.40 | 70.95 | 0.00 | - | 1 | 755 | 76.26% |
| TSLA241220C00160000 | 2024-09-12 3:07PM EDT | 2024-12-20 | 76.13 | 72.55 | 73.10 | 0.00 | - | 1 | 671 | 70.37% |
| TSLA250117C00160000 | 2024-09-16 12:07PM EDT | 2025-01-17 | 75.30 | 74.45 | 74.95 | -1.84 | -2.39% | 15 | 13,805 | 68.49% |
| TSLA250221C00160000 | 2024-09-13 9:43AM EDT | 2025-02-21 | 77.80 | 76.90 | 77.45 | -5.00 | -6.04% | 2 | 253 | 67.58% |
| TSLA250321C00160000 | 2024-09-16 11:29AM EDT | 2025-03-21 | 81.20 | 78.60 | 79.15 | -2.25 | -2.70% | 2 | 1,116 | 66.59% |
| TSLA250417C00160000 | 2024-09-06 10:40AM EDT | 2025-04-17 | 75.29 | 80.00 | 81.50 | 0.00 | - | 1 | 3 | 66.51% |
| TSLA250620C00160000 | 2024-09-16 3:56PM EDT | 2025-06-20 | 84.59 | 84.00 | 84.45 | -1.51 | -1.75% | 16 | 1,830 | 65.06% |
| TSLA250815C00160000 | 2024-09-04 10:55AM EDT | 2025-08-15 | 81.30 | 86.75 | 88.60 | 0.00 | - | 103 | 92 | 65.24% |
| TSLA250919C00160000 | 2024-09-05 10:35AM EDT | 2025-09-19 | 96.08 | 88.75 | 89.80 | 0.00 | - | 4 | 246 | 64.63% |
| TSLA251219C00160000 | 2024-09-10 3:18PM EDT | 2025-12-19 | 92.50 | 93.70 | 94.55 | 0.00 | - | 1 | 552 | 64.75% |
| TSLA260116C00160000 | 2024-09-16 2:59PM EDT | 2026-01-16 | 96.50 | 95.15 | 95.90 | -2.40 | -2.43% | 3 | 1,601 | 64.77% |
| TSLA260618C00160000 | 2024-09-16 11:33AM EDT | 2026-06-18 | 105.76 | 102.30 | 103.00 | +0.25 | +0.24% | 16 | 1,069 | 64.94% |
| TSLA261218C00160000 | 2024-09-16 12:57PM EDT | 2026-12-18 | 110.00 | 109.90 | 110.60 | -2.00 | -1.79% | 8 | 872 | 65.23% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00160000 | 2024-09-16 3:14PM EDT | 2024-09-20 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1,166 | 21,082 | 110.16% |
| TSLA240927P00160000 | 2024-09-16 3:22PM EDT | 2024-09-27 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 85 | 1,781 | 81.45% |
| TSLA241004P00160000 | 2024-09-16 3:44PM EDT | 2024-10-04 | 0.23 | 0.23 | 0.25 | -0.07 | -23.33% | 197 | 356 | 74.61% |
| TSLA241011P00160000 | 2024-09-16 3:14PM EDT | 2024-10-11 | 0.60 | 0.59 | 0.63 | -0.01 | -1.64% | 39 | 252 | 74.66% |
| TSLA241018P00160000 | 2024-09-16 3:46PM EDT | 2024-10-18 | 0.96 | 0.95 | 0.98 | -0.10 | -9.43% | 196 | 8,918 | 72.56% |
| TSLA241025P00160000 | 2024-09-16 3:50PM EDT | 2024-10-25 | 1.45 | 1.33 | 1.49 | -0.07 | -4.61% | 9 | 76 | 71.68% |
| TSLA241101P00160000 | 2024-09-16 3:55PM EDT | 2024-11-01 | 1.70 | 1.41 | 2.02 | -0.33 | -16.26% | 29 | 12 | 69.29% |
| TSLA241115P00160000 | 2024-09-16 3:56PM EDT | 2024-11-15 | 2.39 | 2.39 | 2.43 | -0.08 | -3.24% | 558 | 6,948 | 66.37% |
| TSLA241220P00160000 | 2024-09-16 3:00PM EDT | 2024-12-20 | 3.70 | 3.75 | 3.85 | -0.15 | -3.90% | 27 | 7,560 | 60.33% |
| TSLA250117P00160000 | 2024-09-16 3:43PM EDT | 2025-01-17 | 4.85 | 4.90 | 5.00 | -0.15 | -3.00% | 1,085 | 20,869 | 57.80% |
| TSLA250221P00160000 | 2024-09-16 11:00AM EDT | 2025-02-21 | 7.10 | 6.70 | 6.85 | +0.25 | +3.65% | 13 | 1,564 | 57.02% |
| TSLA250321P00160000 | 2024-09-16 9:37AM EDT | 2025-03-21 | 8.61 | 7.85 | 8.00 | +0.49 | +6.03% | 1 | 19,595 | 55.80% |
| TSLA250417P00160000 | 2024-09-13 12:51PM EDT | 2025-04-17 | 9.60 | 9.00 | 9.30 | +0.10 | +1.05% | 200 | 762 | 55.25% |
| TSLA250620P00160000 | 2024-09-16 2:49PM EDT | 2025-06-20 | 11.65 | 11.65 | 11.80 | -0.45 | -3.72% | 9 | 8,983 | 53.88% |
| TSLA250815P00160000 | 2024-09-06 2:19PM EDT | 2025-08-15 | 17.40 | 14.00 | 14.40 | 0.00 | - | 11 | 742 | 53.67% |
| TSLA250919P00160000 | 2024-09-13 3:39PM EDT | 2025-09-19 | 15.40 | 15.25 | 15.55 | 0.00 | - | 3 | 3,902 | 53.09% |
| TSLA251219P00160000 | 2024-09-16 10:25AM EDT | 2025-12-19 | 19.25 | 18.70 | 19.00 | +0.22 | +1.16% | 15 | 10,482 | 52.66% |
| TSLA260116P00160000 | 2024-09-16 3:12PM EDT | 2026-01-16 | 19.55 | 19.60 | 19.85 | -0.52 | -2.59% | 1,008 | 6,014 | 52.36% |
| TSLA260618P00160000 | 2024-09-11 3:59PM EDT | 2026-06-18 | 25.00 | 24.45 | 24.75 | 0.00 | - | 10 | 4,877 | 51.60% |
| TSLA261218P00160000 | 2024-09-16 3:53PM EDT | 2026-12-18 | 29.50 | 29.35 | 29.75 | -0.33 | -1.11% | 82 | 2,404 | 50.71% |
© 2024 Yahoo. Todos los derechos reservados.