U.S. markets closed
F S&P 500
5,631.25 +1.50 (+0.03%) F Dow Jones
41,465.00 +38.00 (+0.09%) F Nasdaq
19,517.50 -12.75 (-0.07%) E-mini Russell 2000 Index Futur
2,192.20 +7.40 (+0.34%) Petróleo
68.98 +0.33 (+0.48%) Oro
2,613.10 +2.40 (+0.09%)
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:205.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00205000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 26.05 | 25.95 | 26.10 | +0.75 | +2.96% | 356 | 12,451 | 72.85% |
| TSLA240927C00205000 | 2024-09-13 3:55PM EDT | 2024-09-27 | 26.95 | 27.15 | 27.30 | -0.61 | -2.21% | 142 | 594 | 62.35% |
| TSLA241004C00205000 | 2024-09-13 3:54PM EDT | 2024-10-04 | 29.15 | 29.00 | 29.35 | -0.01 | -0.03% | 572 | 448 | 64.38% |
| TSLA241011C00205000 | 2024-09-13 3:49PM EDT | 2024-10-11 | 31.50 | 31.35 | 32.00 | +0.12 | +0.38% | 18 | 201 | 68.95% |
| TSLA241018C00205000 | 2024-09-13 2:48PM EDT | 2024-10-18 | 33.32 | 33.30 | 33.55 | +0.25 | +0.76% | 117 | 3,795 | 69.25% |
| TSLA241025C00205000 | 2024-09-13 10:02AM EDT | 2024-10-25 | 34.62 | 34.70 | 35.70 | -1.78 | -4.89% | 5 | 31 | 70.06% |
| TSLA241115C00205000 | 2024-09-13 3:45PM EDT | 2024-11-15 | 38.46 | 38.35 | 38.55 | -0.14 | -0.36% | 12 | 2,843 | 67.01% |
| TSLA241220C00205000 | 2024-09-13 3:23PM EDT | 2024-12-20 | 42.16 | 42.45 | 42.75 | -0.39 | -0.92% | 7 | 1,725 | 63.60% |
| TSLA250117C00205000 | 2024-09-13 2:19PM EDT | 2025-01-17 | 45.20 | 45.55 | 45.80 | -0.64 | -1.40% | 20 | 2,570 | 62.50% |
| TSLA250221C00205000 | 2024-09-13 3:41PM EDT | 2025-02-21 | 49.76 | 49.60 | 49.95 | -0.34 | -0.68% | 91 | 393 | 62.83% |
| TSLA250321C00205000 | 2024-09-13 11:43AM EDT | 2025-03-21 | 52.30 | 52.10 | 52.60 | +0.08 | +0.15% | 31 | 2,902 | 62.34% |
| TSLA250417C00205000 | 2024-09-12 11:15AM EDT | 2025-04-17 | 55.27 | 54.40 | 55.20 | 0.00 | - | 2 | 40 | 62.19% |
| TSLA250620C00205000 | 2024-09-13 3:48PM EDT | 2025-06-20 | 60.10 | 59.95 | 60.25 | -0.02 | -0.03% | 153 | 1,419 | 61.99% |
| TSLA250815C00205000 | 2024-09-13 11:49AM EDT | 2025-08-15 | 64.12 | 64.35 | 65.10 | -0.68 | -1.05% | 2 | 134 | 62.48% |
| TSLA250919C00205000 | 2024-09-13 1:13PM EDT | 2025-09-19 | 65.95 | 66.65 | 67.30 | -0.90 | -1.35% | 29 | 429 | 62.20% |
| TSLA261218C00205000 | 2024-09-12 10:49AM EDT | 2026-12-18 | 91.30 | 92.75 | 93.55 | 0.00 | - | 3 | 427 | 63.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00205000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 0.55 | 0.53 | 0.56 | -0.29 | -34.52% | 3,792 | 14,848 | 67.77% |
| TSLA240927P00205000 | 2024-09-13 3:59PM EDT | 2024-09-27 | 1.52 | 1.50 | 1.54 | -0.49 | -24.38% | 480 | 1,817 | 57.67% |
| TSLA241004P00205000 | 2024-09-13 3:59PM EDT | 2024-10-04 | 3.27 | 3.20 | 3.35 | -0.51 | -13.49% | 317 | 911 | 60.06% |
| TSLA241011P00205000 | 2024-09-13 3:54PM EDT | 2024-10-11 | 5.56 | 5.30 | 5.60 | -0.45 | -7.49% | 148 | 803 | 63.93% |
| TSLA241018P00205000 | 2024-09-13 3:50PM EDT | 2024-10-18 | 7.10 | 7.00 | 7.10 | -0.33 | -4.44% | 379 | 5,330 | 64.31% |
| TSLA241025P00205000 | 2024-09-13 2:34PM EDT | 2024-10-25 | 9.05 | 8.20 | 8.95 | -0.07 | -0.77% | 21 | 286 | 64.70% |
| TSLA241115P00205000 | 2024-09-13 2:47PM EDT | 2024-11-15 | 11.35 | 11.25 | 11.35 | -0.53 | -4.46% | 43 | 4,830 | 61.18% |
| TSLA241220P00205000 | 2024-09-13 3:41PM EDT | 2024-12-20 | 14.50 | 14.40 | 14.50 | -0.75 | -4.92% | 271 | 1,609 | 56.62% |
| TSLA250117P00205000 | 2024-09-13 3:40PM EDT | 2025-01-17 | 16.86 | 16.75 | 16.85 | -0.64 | -3.66% | 50 | 1,790 | 54.88% |
| TSLA250221P00205000 | 2024-09-13 11:22AM EDT | 2025-02-21 | 20.30 | 19.95 | 20.10 | -0.45 | -2.17% | 23 | 940 | 54.54% |
| TSLA250321P00205000 | 2024-09-13 3:43PM EDT | 2025-03-21 | 22.00 | 21.80 | 22.00 | -0.50 | -2.22% | 10 | 2,198 | 53.52% |
| TSLA250417P00205000 | 2024-09-12 11:21AM EDT | 2025-04-17 | 24.70 | 23.55 | 24.25 | 0.00 | - | 4 | 35 | 53.24% |
| TSLA250620P00205000 | 2024-09-13 11:46AM EDT | 2025-06-20 | 28.25 | 27.70 | 27.95 | -0.05 | -0.18% | 10 | 3,509 | 52.22% |
| TSLA250815P00205000 | 2024-09-11 1:09PM EDT | 2025-08-15 | 33.50 | 30.85 | 31.60 | 0.00 | - | 1 | 108 | 51.99% |
| TSLA250919P00205000 | 2024-09-13 12:13PM EDT | 2025-09-19 | 33.70 | 32.80 | 33.10 | -1.77 | -4.99% | 2 | 1,342 | 51.56% |
| TSLA261218P00205000 | 2024-09-12 1:10PM EDT | 2026-12-18 | 51.57 | 50.90 | 51.45 | 0.00 | - | 9 | 1,398 | 49.72% |
© 2024 Yahoo. Todos los derechos reservados.