Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 01:31PM EDT. Mercado abierto.
Precio de ejercicio:310.00
Opciones de comprapor11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241011C00310000 | 2024-10-09 12:59PM EDT | 2024-10-11 | 0.05 | 0.04 | 0.05 | 0.00 | - | 2,029 | 7,107 | 103.52% |
| TSLA241018C00310000 | 2024-10-09 12:46PM EDT | 2024-10-18 | 0.51 | 0.48 | 0.49 | -0.01 | -1.92% | 652 | 7,452 | 79.15% |
| TSLA241025C00310000 | 2024-10-09 12:44PM EDT | 2024-10-25 | 1.90 | 1.87 | 1.90 | -0.06 | -3.06% | 200 | 1,683 | 80.91% |
| TSLA241101C00310000 | 2024-10-09 12:51PM EDT | 2024-11-01 | 2.65 | 2.59 | 2.63 | -0.03 | -1.12% | 168 | 488 | 74.19% |
| TSLA241108C00310000 | 2024-10-09 12:25PM EDT | 2024-11-08 | 3.45 | 3.35 | 3.45 | -0.03 | -0.86% | 46 | 192 | 70.42% |
| TSLA241115C00310000 | 2024-10-09 12:55PM EDT | 2024-11-15 | 4.10 | 4.05 | 4.15 | -0.15 | -3.53% | 293 | 3,273 | 67.38% |
| TSLA241122C00310000 | 2024-10-09 10:26AM EDT | 2024-11-22 | 5.00 | 4.75 | 4.85 | +0.01 | +0.20% | 3 | 90 | 65.16% |
| TSLA241220C00310000 | 2024-10-09 12:56PM EDT | 2024-12-20 | 7.50 | 7.55 | 7.65 | -0.15 | -1.96% | 213 | 4,809 | 60.28% |
| TSLA250117C00310000 | 2024-10-09 12:32PM EDT | 2025-01-17 | 10.60 | 10.45 | 10.60 | -0.10 | -0.93% | 122 | 6,087 | 58.46% |
| TSLA250221C00310000 | 2024-10-09 12:23PM EDT | 2025-02-21 | 14.64 | 14.90 | 15.05 | -0.56 | -3.68% | 65 | 2,119 | 59.09% |
| TSLA250321C00310000 | 2024-10-09 9:56AM EDT | 2025-03-21 | 16.55 | 17.65 | 17.75 | -1.60 | -8.82% | 3 | 2,223 | 58.42% |
| TSLA250417C00310000 | 2024-10-09 10:39AM EDT | 2025-04-17 | 21.22 | 20.35 | 20.65 | +0.47 | +2.27% | 13 | 85 | 58.41% |
| TSLA250620C00310000 | 2024-10-09 10:08AM EDT | 2025-06-20 | 26.10 | 26.50 | 26.65 | -0.80 | -2.97% | 3 | 2,780 | 58.36% |
| TSLA250815C00310000 | 2024-10-08 1:05PM EDT | 2025-08-15 | 32.33 | 31.60 | 32.20 | 0.00 | - | 6 | 205 | 58.89% |
| TSLA250919C00310000 | 2024-10-09 12:50PM EDT | 2025-09-19 | 34.75 | 34.45 | 34.65 | -0.05 | -0.14% | 9 | 878 | 58.66% |
| TSLA251219C00310000 | 2024-10-09 12:16PM EDT | 2025-12-19 | 41.10 | 41.65 | 41.90 | -3.95 | -8.77% | 8 | 3,454 | 59.00% |
| TSLA260116C00310000 | 2024-10-09 12:32PM EDT | 2026-01-16 | 44.01 | 43.75 | 44.05 | -0.35 | -0.79% | 60 | 2,112 | 59.13% |
| TSLA260618C00310000 | 2024-10-09 10:50AM EDT | 2026-06-18 | 55.00 | 54.35 | 54.95 | -0.05 | -0.09% | 8 | 2,617 | 59.78% |
| TSLA261218C00310000 | 2024-10-09 9:47AM EDT | 2026-12-18 | 64.47 | 65.40 | 66.15 | -1.17 | -1.78% | 4 | 769 | 60.29% |
| TSLA270115C00310000 | 2024-10-09 10:18AM EDT | 2027-01-15 | 67.47 | 66.70 | 68.35 | +0.67 | +1.00% | 29 | 38 | 60.47% |
Opciones de ventapor11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241011P00310000 | 2024-10-09 12:39PM EDT | 2024-10-11 | 64.79 | 64.90 | 65.40 | -1.71 | -2.57% | 3 | 1 | 0.00% |
| TSLA241018P00310000 | 2024-10-09 11:36AM EDT | 2024-10-18 | 65.90 | 65.35 | 65.90 | -0.58 | -0.87% | 10 | 203 | 56.25% |
| TSLA241025P00310000 | 2024-10-08 1:09PM EDT | 2024-10-25 | 67.00 | 66.30 | 66.90 | 0.00 | - | 2 | 7 | 65.72% |
| TSLA241101P00310000 | 2024-09-30 11:34AM EDT | 2024-11-01 | 57.35 | 66.75 | 67.40 | 0.00 | - | 1 | 2 | 61.38% |
| TSLA241108P00310000 | 2024-10-03 11:39AM EDT | 2024-11-08 | 68.90 | 67.40 | 68.00 | 0.00 | - | 3 | 1 | 59.57% |
| TSLA241115P00310000 | 2024-10-08 3:54PM EDT | 2024-11-15 | 68.00 | 68.10 | 68.50 | 0.00 | - | 1 | 306 | 57.91% |
| TSLA241220P00310000 | 2024-10-04 10:53AM EDT | 2024-12-20 | 67.64 | 70.45 | 70.95 | 0.00 | - | 3 | 109 | 51.32% |
| TSLA250117P00310000 | 2024-10-07 11:03AM EDT | 2025-01-17 | 74.35 | 72.35 | 72.75 | 0.00 | - | 2 | 1,393 | 49.40% |
| TSLA250221P00310000 | 2024-10-09 10:27AM EDT | 2025-02-21 | 74.62 | 75.70 | 76.15 | +6.07 | +8.85% | 1 | 17 | 49.92% |
| TSLA250321P00310000 | 2024-10-01 10:28AM EDT | 2025-03-21 | 75.99 | 77.40 | 77.85 | 0.00 | - | 2 | 14 | 48.58% |
| TSLA250417P00310000 | 2024-10-09 10:28AM EDT | 2025-04-17 | 78.40 | 79.30 | 79.60 | +1.70 | +2.22% | 1 | 1 | 47.90% |
| TSLA250620P00310000 | 2024-10-07 2:20PM EDT | 2025-06-20 | 84.82 | 83.40 | 83.75 | 0.00 | - | 29 | 278 | 47.13% |
| TSLA250815P00310000 | 2024-09-30 1:17PM EDT | 2025-08-15 | 82.00 | 86.90 | 87.45 | 0.00 | - | 2 | 12 | 47.09% |
| TSLA250919P00310000 | 2024-10-03 9:52AM EDT | 2025-09-19 | 88.85 | 88.70 | 88.95 | 0.00 | - | 2 | 132 | 46.31% |
| TSLA251219P00310000 | 2024-10-07 10:06AM EDT | 2025-12-19 | 93.55 | 93.35 | 93.60 | 0.00 | - | 1 | 1,097 | 45.73% |
| TSLA260116P00310000 | 2024-10-07 12:39PM EDT | 2026-01-16 | 95.31 | 94.55 | 94.90 | 0.00 | - | 11 | 237 | 45.55% |
| TSLA260618P00310000 | 2024-09-27 2:19PM EDT | 2026-06-18 | 97.49 | 101.15 | 101.75 | 0.00 | - | 39 | 209 | 44.99% |
| TSLA261218P00310000 | 2024-10-08 10:37AM EDT | 2026-12-18 | 109.00 | 107.50 | 108.35 | 0.00 | - | 2 | 308 | 44.12% |
| TSLA270115P00310000 | 2024-09-27 10:23AM EDT | 2027-01-15 | 107.38 | 107.45 | 110.35 | 0.00 | - | 4 | 5 | 44.73% |
© 2024 Yahoo. Todos los derechos reservados.