Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 01:36PM EDT. Mercado abierto.
Precio de ejercicio:290.00
Opciones de comprapor13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913C00290000 | 2024-09-11 12:06PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,642 | 90.63% |
| TSLA240920C00290000 | 2024-09-11 12:39PM EDT | 2024-09-20 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 328 | 7,131 | 64.65% |
| TSLA240927C00290000 | 2024-09-11 12:48PM EDT | 2024-09-27 | 0.24 | 0.23 | 0.24 | -0.03 | -11.11% | 64 | 1,082 | 58.89% |
| TSLA241004C00290000 | 2024-09-11 11:11AM EDT | 2024-10-04 | 0.66 | 0.71 | 0.74 | -0.21 | -24.14% | 94 | 798 | 60.16% |
| TSLA241011C00290000 | 2024-09-11 11:36AM EDT | 2024-10-11 | 1.62 | 1.58 | 1.75 | -0.38 | -19.00% | 17 | 194 | 63.44% |
| TSLA241018C00290000 | 2024-09-11 12:43PM EDT | 2024-10-18 | 2.52 | 2.55 | 2.59 | -0.46 | -15.44% | 150 | 3,692 | 64.08% |
| TSLA241025C00290000 | 2024-09-11 12:59PM EDT | 2024-10-25 | 3.65 | 3.45 | 3.80 | -0.45 | -10.98% | 26 | 91 | 65.03% |
| TSLA241115C00290000 | 2024-09-11 12:07PM EDT | 2024-11-15 | 5.85 | 5.75 | 5.85 | -0.70 | -10.69% | 102 | 2,939 | 62.59% |
| TSLA241220C00290000 | 2024-09-11 1:03PM EDT | 2024-12-20 | 9.10 | 9.00 | 9.10 | -0.90 | -9.05% | 710 | 2,606 | 59.84% |
| TSLA250117C00290000 | 2024-09-11 12:48PM EDT | 2025-01-17 | 11.50 | 11.65 | 11.80 | -1.10 | -8.73% | 41 | 7,037 | 59.07% |
| TSLA250221C00290000 | 2024-09-11 12:26PM EDT | 2025-02-21 | 15.30 | 15.50 | 15.65 | -1.35 | -8.11% | 2 | 502 | 59.74% |
| TSLA250321C00290000 | 2024-09-11 11:33AM EDT | 2025-03-21 | 17.25 | 17.90 | 18.05 | +0.10 | +0.58% | 15 | 968 | 59.27% |
| TSLA250417C00290000 | 2024-09-10 2:11PM EDT | 2025-04-17 | 20.30 | 20.10 | 20.60 | 0.00 | - | 2 | 9 | 59.18% |
| TSLA250620C00290000 | 2024-09-11 12:41PM EDT | 2025-06-20 | 25.70 | 25.75 | 25.90 | -0.35 | -1.34% | 76 | 3,977 | 59.34% |
| TSLA250815C00290000 | 2024-09-10 10:12AM EDT | 2025-08-15 | 31.45 | 30.50 | 31.20 | 0.00 | - | 25 | 66 | 60.19% |
| TSLA250919C00290000 | 2024-09-11 12:19PM EDT | 2025-09-19 | 33.10 | 33.00 | 33.25 | +0.20 | +0.61% | 1 | 449 | 59.85% |
| TSLA251219C00290000 | 2024-09-10 10:43AM EDT | 2025-12-19 | 38.44 | 39.80 | 40.10 | -1.34 | -3.37% | 1 | 1,619 | 60.49% |
| TSLA260116C00290000 | 2024-09-11 10:39AM EDT | 2026-01-16 | 39.90 | 41.70 | 41.95 | -2.35 | -5.56% | 7 | 3,167 | 60.56% |
| TSLA260618C00290000 | 2024-09-09 11:27AM EDT | 2026-06-18 | 47.40 | 51.45 | 51.80 | 0.00 | - | 1 | 1,496 | 61.18% |
| TSLA261218C00290000 | 2024-09-11 11:44AM EDT | 2026-12-18 | 60.90 | 61.65 | 62.20 | -2.30 | -3.64% | 11 | 3,104 | 61.75% |
Opciones de ventapor13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913P00290000 | 2024-09-05 10:26AM EDT | 2024-09-13 | 55.20 | 66.60 | 67.65 | 0.00 | - | - | 0 | 151.76% |
| TSLA240920P00290000 | 2024-09-09 3:23PM EDT | 2024-09-20 | 74.75 | 66.75 | 67.25 | 0.00 | - | 12 | 10 | 78.03% |
| TSLA240927P00290000 | 2024-09-10 10:52AM EDT | 2024-09-27 | 68.10 | 66.70 | 67.45 | 0.00 | - | 12 | 8 | 62.31% |
| TSLA241018P00290000 | 2024-09-10 2:28PM EDT | 2024-10-18 | 68.45 | 68.05 | 68.60 | 0.00 | - | 1 | 36 | 56.64% |
| TSLA241025P00290000 | 2024-09-06 3:57PM EDT | 2024-10-25 | 79.74 | 68.75 | 69.65 | 0.00 | - | 2 | 2 | 58.20% |
| TSLA241115P00290000 | 2024-09-11 9:33AM EDT | 2024-11-15 | 71.30 | 70.50 | 71.00 | +3.20 | +4.70% | 10 | 151 | 55.41% |
| TSLA241220P00290000 | 2024-09-10 10:13AM EDT | 2024-12-20 | 74.75 | 72.85 | 73.15 | +2.20 | +3.03% | 1 | 244 | 52.01% |
| TSLA250117P00290000 | 2024-09-05 10:20AM EDT | 2025-01-17 | 67.71 | 74.45 | 74.90 | 0.00 | - | 1 | 2,917 | 50.29% |
| TSLA250221P00290000 | 2024-09-05 2:03PM EDT | 2025-02-21 | 72.17 | 77.15 | 77.70 | 0.00 | - | 8 | 24 | 50.35% |
| TSLA250321P00290000 | 2024-09-06 11:01AM EDT | 2025-03-21 | 81.00 | 78.95 | 79.35 | 0.00 | - | 1 | 59 | 50.04% |
| TSLA250417P00290000 | 2024-09-06 9:49AM EDT | 2025-04-17 | 80.35 | 80.25 | 81.05 | 0.00 | - | 1 | 7 | 49.67% |
| TSLA250620P00290000 | 2024-09-10 2:33PM EDT | 2025-06-20 | 84.15 | 84.30 | 84.60 | 0.00 | - | 2 | 595 | 48.69% |
| TSLA250815P00290000 | 2024-09-06 10:13AM EDT | 2025-08-15 | 88.24 | 87.55 | 88.40 | 0.00 | - | 10 | 10 | 49.20% |
| TSLA250919P00290000 | 2024-08-29 2:37PM EDT | 2025-09-19 | 96.20 | 89.20 | 89.55 | 0.00 | - | 3 | 153 | 48.18% |
| TSLA251219P00290000 | 2024-09-09 3:52PM EDT | 2025-12-19 | 97.20 | 93.80 | 94.20 | 0.00 | - | 3 | 1,340 | 47.99% |
| TSLA260116P00290000 | 2024-09-10 9:52AM EDT | 2026-01-16 | 94.45 | 95.00 | 95.45 | 0.00 | - | 12 | 223 | 47.84% |
| TSLA260618P00290000 | 2024-09-09 3:05PM EDT | 2026-06-18 | 104.65 | 101.00 | 101.75 | 0.00 | - | 5 | 293 | 47.18% |
| TSLA261218P00290000 | 2024-09-05 2:48PM EDT | 2026-12-18 | 104.26 | 107.45 | 108.50 | 0.00 | - | 7 | 288 | 46.70% |
© 2024 Yahoo. Todos los derechos reservados.