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:325.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241011C00325000 | 2024-10-09 3:59PM EDT | 2024-10-11 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 1,188 | 4,179 | 121.09% |
| TSLA241018C00325000 | 2024-10-09 3:59PM EDT | 2024-10-18 | 0.31 | 0.30 | 0.31 | +0.01 | +3.33% | 1,273 | 15,500 | 88.18% |
| TSLA241025C00325000 | 2024-10-09 3:48PM EDT | 2024-10-25 | 1.14 | 1.09 | 1.15 | -0.13 | -10.24% | 184 | 396 | 85.16% |
| TSLA241101C00325000 | 2024-10-09 2:49PM EDT | 2024-11-01 | 1.55 | 1.58 | 1.63 | -0.20 | -11.43% | 15 | 237 | 77.44% |
| TSLA241108C00325000 | 2024-10-09 1:38PM EDT | 2024-11-08 | 2.21 | 2.09 | 2.16 | -0.27 | -10.89% | 73 | 379 | 72.77% |
| TSLA241115C00325000 | 2024-10-09 3:56PM EDT | 2024-11-15 | 2.60 | 2.55 | 2.60 | -0.37 | -12.46% | 137 | 6,968 | 68.96% |
| TSLA241220C00325000 | 2024-10-09 3:56PM EDT | 2024-12-20 | 5.10 | 5.10 | 5.15 | -0.60 | -10.53% | 169 | 1,677 | 60.52% |
| TSLA250321C00325000 | 2024-10-09 3:09PM EDT | 2025-03-21 | 13.94 | 13.65 | 13.85 | -1.06 | -7.07% | 40 | 4,260 | 58.14% |
| TSLA250417C00325000 | 2024-10-09 12:33PM EDT | 2025-04-17 | 17.50 | 15.95 | 16.40 | -0.50 | -2.78% | 10 | 393 | 57.90% |
| TSLA250919C00325000 | 2024-10-09 3:20PM EDT | 2025-09-19 | 29.42 | 29.20 | 29.50 | -1.48 | -4.79% | 30 | 319 | 58.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241011P00325000 | 2024-10-07 9:30AM EDT | 2024-10-11 | 75.30 | 82.90 | 84.40 | 0.00 | - | 10 | 0 | 171.29% |
| TSLA241018P00325000 | 2024-10-09 12:25PM EDT | 2024-10-18 | 81.00 | 83.65 | 84.35 | -0.35 | -0.43% | 19 | 134 | 69.92% |
| TSLA241025P00325000 | 2024-10-02 10:56AM EDT | 2024-10-25 | 80.85 | 84.00 | 84.70 | 0.00 | - | 1 | 3 | 70.61% |
| TSLA241101P00325000 | 2024-09-30 11:04AM EDT | 2024-11-01 | 71.00 | 83.90 | 85.20 | 0.00 | - | 1 | 1 | 63.67% |
| TSLA241115P00325000 | 2024-10-08 3:55PM EDT | 2024-11-15 | 81.75 | 85.15 | 85.90 | 0.00 | - | 85 | 576 | 61.30% |
| TSLA241220P00325000 | 2024-09-27 12:03PM EDT | 2024-12-20 | 74.02 | 86.55 | 87.60 | 0.00 | - | 2 | 1 | 52.39% |
| TSLA250321P00325000 | 2024-10-01 10:59AM EDT | 2025-03-21 | 85.90 | 90.80 | 93.45 | 0.00 | - | 1 | 6 | 50.06% |
| TSLA250417P00325000 | 2024-10-03 1:00PM EDT | 2025-04-17 | 96.19 | 91.70 | 96.15 | 0.00 | - | - | 1 | 51.25% |
| TSLA250919P00325000 | 2024-10-04 12:45PM EDT | 2025-09-19 | 98.90 | 102.00 | 104.25 | 0.00 | - | 1 | 121 | 47.94% |
© 2024 Yahoo. Todos los derechos reservados.