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:470.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241011C00470000 | 2024-10-03 11:57AM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 682 | 143.75% |
| TSLA241018C00470000 | 2024-10-03 12:57PM EDT | 2024-10-18 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 351 | 106.25% |
| TSLA241025C00470000 | 2024-10-02 12:17PM EDT | 2024-10-25 | 0.11 | 0.07 | 0.09 | 0.00 | - | 2 | 10 | 99.22% |
| TSLA241115C00470000 | 2024-10-04 1:48PM EDT | 2024-11-15 | 0.27 | 0.25 | 0.27 | -0.04 | -12.90% | 12 | 272 | 79.10% |
| TSLA241220C00470000 | 2024-10-04 2:47PM EDT | 2024-12-20 | 0.71 | 0.71 | 0.74 | +0.11 | +18.33% | 3 | 438 | 66.77% |
| TSLA250117C00470000 | 2024-10-03 10:01AM EDT | 2025-01-17 | 1.51 | 1.33 | 1.36 | 0.00 | - | 4 | 2,897 | 63.04% |
| TSLA250221C00470000 | 2024-10-04 11:49AM EDT | 2025-02-21 | 2.65 | 2.67 | 2.75 | +0.52 | +24.41% | 9 | 168 | 62.16% |
| TSLA250321C00470000 | 2024-10-04 11:48AM EDT | 2025-03-21 | 3.80 | 3.75 | 3.85 | +0.75 | +24.59% | 2 | 253 | 60.93% |
| TSLA250417C00470000 | 2024-10-04 2:29PM EDT | 2025-04-17 | 5.10 | 4.90 | 5.25 | +1.15 | +29.11% | 10 | 13 | 60.44% |
| TSLA250620C00470000 | 2024-10-04 9:54AM EDT | 2025-06-20 | 8.00 | 8.25 | 8.40 | +1.40 | +21.21% | 1 | 392 | 59.56% |
| TSLA250815C00470000 | 2024-10-01 12:05PM EDT | 2025-08-15 | 13.25 | 11.30 | 12.10 | 0.00 | - | 5 | 70 | 59.63% |
| TSLA250919C00470000 | 2024-10-03 2:21PM EDT | 2025-09-19 | 12.90 | 13.20 | 13.45 | +1.90 | +17.27% | 2 | 640 | 58.92% |
| TSLA251219C00470000 | 2024-10-03 2:21PM EDT | 2025-12-19 | 15.65 | 18.40 | 18.80 | 0.00 | - | 1 | 867 | 58.76% |
| TSLA260116C00470000 | 2024-10-04 2:36PM EDT | 2026-01-16 | 19.95 | 19.95 | 20.30 | +2.65 | +15.32% | 5 | 615 | 58.63% |
| TSLA260618C00470000 | 2024-10-03 12:13PM EDT | 2026-06-18 | 27.00 | 28.60 | 29.35 | 0.00 | - | 13 | 796 | 58.71% |
| TSLA261218C00470000 | 2024-10-04 3:36PM EDT | 2026-12-18 | 39.20 | 38.75 | 39.70 | +4.20 | +12.00% | 92 | 1,031 | 58.99% |
| TSLA270115C00470000 | 2024-10-04 3:02PM EDT | 2027-01-15 | 39.94 | 39.55 | 42.60 | +1.99 | +5.24% | 2 | 23 | 59.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241115P00470000 | 2024-08-06 11:02AM EDT | 2024-11-15 | 273.44 | 238.25 | 241.50 | 0.00 | - | 2 | 0 | 197.50% |
| TSLA250117P00470000 | 2024-06-20 3:59PM EDT | 2025-01-17 | 288.42 | 228.60 | 232.05 | 0.00 | - | 1 | 0 | 100.05% |
| TSLA250620P00470000 | 2024-09-27 10:47AM EDT | 2025-06-20 | 216.68 | 220.00 | 222.85 | 0.00 | - | 2 | 2 | 46.47% |
| TSLA250815P00470000 | 2024-10-03 10:26AM EDT | 2025-08-15 | 226.75 | 220.30 | 225.00 | 0.00 | - | 19 | 20 | 47.61% |
| TSLA250919P00470000 | 2024-10-02 3:51PM EDT | 2025-09-19 | 226.49 | 220.75 | 225.75 | 0.00 | - | 1 | 7 | 46.71% |
| TSLA251219P00470000 | 2024-10-04 1:35PM EDT | 2025-12-19 | 226.15 | 222.75 | 227.50 | -2.54 | -1.11% | 7 | 21 | 44.54% |
| TSLA260116P00470000 | 2024-10-04 1:54PM EDT | 2026-01-16 | 226.40 | 223.60 | 227.65 | -8.72 | -3.71% | 2 | 3 | 43.42% |
| TSLA260618P00470000 | 2024-09-25 3:43PM EDT | 2026-06-18 | 226.80 | 226.00 | 232.05 | 0.00 | - | 10 | 13 | 42.96% |
| TSLA261218P00470000 | 2024-10-01 11:29AM EDT | 2026-12-18 | 234.20 | 229.75 | 237.15 | 0.00 | - | 1 | 4 | 42.39% |
© 2024 Yahoo. Todos los derechos reservados.