U.S. markets open in 9 hours 24 minutes
F S&P 500
5,675.75 +55.00 (+0.98%) F Dow Jones
41,788.00 +262.00 (+0.63%) F Nasdaq
19,617.75 +268.50 (+1.39%) E-mini Russell 2000 Index Futur
2,261.60 +31.70 (+1.42%) Petróleo
70.80 -0.11 (-0.16%) Oro
2,589.20 -9.40 (-0.36%)
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:235.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00235000 | 2024-09-18 3:59PM EDT | 2024-09-20 | 1.37 | 1.33 | 1.38 | -0.82 | -37.44% | 112,479 | 21,527 | 60.64% |
| TSLA240927C00235000 | 2024-09-18 3:59PM EDT | 2024-09-27 | 4.30 | 4.25 | 4.35 | -0.60 | -12.24% | 17,899 | 6,529 | 52.30% |
| TSLA241004C00235000 | 2024-09-18 3:59PM EDT | 2024-10-04 | 7.87 | 7.75 | 7.85 | -0.41 | -4.95% | 1,652 | 2,428 | 58.44% |
| TSLA241011C00235000 | 2024-09-18 3:59PM EDT | 2024-10-11 | 11.37 | 11.20 | 11.50 | -0.53 | -4.45% | 749 | 1,276 | 64.58% |
| TSLA241018C00235000 | 2024-09-18 3:58PM EDT | 2024-10-18 | 13.50 | 13.20 | 13.35 | -0.50 | -3.57% | 1,761 | 7,347 | 63.99% |
| TSLA241025C00235000 | 2024-09-18 3:58PM EDT | 2024-10-25 | 15.85 | 15.05 | 16.20 | -0.29 | -1.80% | 159 | 1,553 | 65.78% |
| TSLA241101C00235000 | 2024-09-18 3:26PM EDT | 2024-11-01 | 18.70 | 16.35 | 17.30 | -0.40 | -2.09% | 40 | 344 | 64.14% |
| TSLA241115C00235000 | 2024-09-18 3:42PM EDT | 2024-11-15 | 19.85 | 19.25 | 19.40 | -0.05 | -0.25% | 450 | 3,053 | 62.79% |
| TSLA241220C00235000 | 2024-09-18 3:55PM EDT | 2024-12-20 | 24.00 | 23.90 | 24.10 | -0.68 | -2.76% | 240 | 1,919 | 59.80% |
| TSLA250117C00235000 | 2024-09-18 3:30PM EDT | 2025-01-17 | 29.25 | 27.35 | 27.60 | +1.15 | +4.09% | 406 | 2,971 | 59.10% |
| TSLA250221C00235000 | 2024-09-18 3:55PM EDT | 2025-02-21 | 32.80 | 32.00 | 32.20 | +0.30 | +0.92% | 47 | 789 | 59.88% |
| TSLA250321C00235000 | 2024-09-18 3:40PM EDT | 2025-03-21 | 35.60 | 34.65 | 34.90 | -0.10 | -0.28% | 41 | 666 | 59.32% |
| TSLA250417C00235000 | 2024-09-18 3:05PM EDT | 2025-04-17 | 38.50 | 37.20 | 37.85 | -0.45 | -1.16% | 4 | 45 | 59.43% |
| TSLA250620C00235000 | 2024-09-18 3:16PM EDT | 2025-06-20 | 45.00 | 43.05 | 43.40 | +1.20 | +2.74% | 28 | 1,584 | 59.41% |
| TSLA250815C00235000 | 2024-09-18 3:02PM EDT | 2025-08-15 | 50.35 | 46.75 | 48.90 | +1.67 | +3.43% | 11 | 307 | 59.60% |
| TSLA250919C00235000 | 2024-09-18 2:43PM EDT | 2025-09-19 | 53.60 | 50.25 | 51.20 | +2.05 | +3.98% | 161 | 532 | 59.96% |
| TSLA261218C00235000 | 2024-09-18 3:31PM EDT | 2026-12-18 | 81.84 | 77.35 | 80.15 | +3.22 | +4.10% | 11 | 2,177 | 61.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00235000 | 2024-09-18 3:59PM EDT | 2024-09-20 | 9.10 | 8.95 | 9.10 | -0.25 | -2.67% | 13,689 | 7,266 | 58.06% |
| TSLA240927P00235000 | 2024-09-18 3:59PM EDT | 2024-09-27 | 11.75 | 11.65 | 11.80 | -0.10 | -0.84% | 1,719 | 1,409 | 50.04% |
| TSLA241004P00235000 | 2024-09-18 3:59PM EDT | 2024-10-04 | 14.95 | 14.90 | 15.10 | -0.35 | -2.29% | 570 | 399 | 55.20% |
| TSLA241011P00235000 | 2024-09-18 3:57PM EDT | 2024-10-11 | 18.25 | 18.10 | 18.60 | 0.00 | - | 158 | 174 | 61.03% |
| TSLA241018P00235000 | 2024-09-18 3:59PM EDT | 2024-10-18 | 20.00 | 19.90 | 20.10 | 0.00 | - | 672 | 1,830 | 59.84% |
| TSLA241025P00235000 | 2024-09-18 3:47PM EDT | 2024-10-25 | 21.30 | 21.55 | 22.65 | -1.20 | -5.33% | 123 | 141 | 61.19% |
| TSLA241101P00235000 | 2024-09-18 2:35PM EDT | 2024-11-01 | 22.40 | 22.75 | 23.70 | -0.58 | -2.52% | 9 | 94 | 59.70% |
| TSLA241115P00235000 | 2024-09-18 3:56PM EDT | 2024-11-15 | 24.79 | 25.10 | 25.30 | -0.12 | -0.48% | 260 | 1,853 | 57.47% |
| TSLA241220P00235000 | 2024-09-18 3:59PM EDT | 2024-12-20 | 29.00 | 28.85 | 29.00 | +0.05 | +0.17% | 1,150 | 2,043 | 53.53% |
| TSLA250117P00235000 | 2024-09-18 3:03PM EDT | 2025-01-17 | 30.09 | 31.45 | 31.65 | +0.68 | +2.31% | 36 | 1,420 | 51.96% |
| TSLA250221P00235000 | 2024-09-18 3:43PM EDT | 2025-02-21 | 34.60 | 35.05 | 35.30 | +0.32 | +0.93% | 90 | 307 | 51.89% |
| TSLA250321P00235000 | 2024-09-18 2:07PM EDT | 2025-03-21 | 33.60 | 37.05 | 37.30 | -3.43 | -9.26% | 22 | 5,381 | 50.90% |
| TSLA250417P00235000 | 2024-09-18 2:32PM EDT | 2025-04-17 | 36.35 | 38.90 | 39.70 | -2.75 | -7.03% | 1 | 138 | 50.63% |
| TSLA250620P00235000 | 2024-09-18 3:00PM EDT | 2025-06-20 | 41.95 | 43.35 | 43.70 | -1.70 | -3.89% | 5 | 1,014 | 49.99% |
| TSLA250815P00235000 | 2024-09-16 10:45AM EDT | 2025-08-15 | 48.32 | 45.85 | 49.60 | 0.00 | - | 1 | 32 | 50.29% |
| TSLA250919P00235000 | 2024-09-18 11:28AM EDT | 2025-09-19 | 48.70 | 48.80 | 49.25 | -0.10 | -0.20% | 12 | 936 | 49.53% |
| TSLA261218P00235000 | 2024-09-18 2:44PM EDT | 2026-12-18 | 66.40 | 66.70 | 69.35 | -2.29 | -3.33% | 4 | 265 | 48.35% |
© 2024 Yahoo. Todos los derechos reservados.