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:490.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00490000 | 2024-09-09 9:36AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 2,277 | 131.25% |
| TSLA241018C00490000 | 2024-09-09 11:54AM EDT | 2024-10-18 | 0.08 | 0.06 | 0.07 | +0.04 | +100.00% | 6 | 290 | 86.13% |
| TSLA241115C00490000 | 2024-09-06 11:13AM EDT | 2024-11-15 | 0.25 | 0.23 | 0.25 | 0.00 | - | 1 | 155 | 75.44% |
| TSLA241220C00490000 | 2024-09-09 9:48AM EDT | 2024-12-20 | 0.51 | 0.55 | 0.57 | 0.00 | - | 1 | 429 | 68.09% |
| TSLA250117C00490000 | 2024-09-10 10:03AM EDT | 2025-01-17 | 1.11 | 0.92 | 0.94 | +0.30 | +37.04% | 4 | 2,173 | 64.92% |
| TSLA250221C00490000 | 2024-09-06 9:44AM EDT | 2025-02-21 | 1.99 | 1.67 | 1.73 | 0.00 | - | 3 | 670 | 63.57% |
| TSLA250321C00490000 | 2024-09-05 12:41PM EDT | 2025-03-21 | 3.00 | 2.29 | 2.36 | 0.00 | - | 11 | 276 | 62.21% |
| TSLA250620C00490000 | 2024-09-09 12:15PM EDT | 2025-06-20 | 4.94 | 5.20 | 5.30 | 0.00 | - | 1 | 828 | 60.77% |
| TSLA250919C00490000 | 2024-09-10 10:40AM EDT | 2025-09-19 | 9.60 | 8.70 | 8.95 | -1.80 | -15.79% | 5 | 49 | 60.21% |
| TSLA251219C00490000 | 2024-09-06 10:18AM EDT | 2025-12-19 | 13.47 | 12.85 | 13.10 | 0.00 | - | 2 | 1,414 | 60.30% |
| TSLA260116C00490000 | 2024-09-09 12:50PM EDT | 2026-01-16 | 13.75 | 14.05 | 14.30 | 0.00 | - | 4 | 2,839 | 60.18% |
| TSLA260618C00490000 | 2024-09-10 10:16AM EDT | 2026-06-18 | 22.40 | 21.40 | 21.75 | +1.60 | +7.69% | 382 | 20,451 | 60.52% |
| TSLA261218C00490000 | 2024-09-10 10:50AM EDT | 2026-12-18 | 31.65 | 30.15 | 30.70 | +1.43 | +4.73% | 12 | 538 | 60.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00490000 | 2023-06-26 1:39PM EDT | 2024-09-20 | 246.15 | 222.20 | 230.65 | 0.00 | - | 2 | 5 | 0.00% |
| TSLA241220P00490000 | 2024-07-10 12:17PM EDT | 2024-12-20 | 227.55 | 289.25 | 290.95 | 0.00 | - | - | 0 | 152.19% |
| TSLA250117P00490000 | 2024-08-30 3:40PM EDT | 2025-01-17 | 277.94 | 270.10 | 271.20 | 0.00 | - | 1 | 0 | 73.90% |
| TSLA250221P00490000 | 2024-07-10 2:51PM EDT | 2025-02-21 | 226.40 | 288.05 | 292.65 | 0.00 | - | - | 0 | 120.17% |
| TSLA250321P00490000 | 2024-07-24 9:56AM EDT | 2025-03-21 | 271.70 | 267.85 | 271.60 | 0.00 | - | 5 | 0 | 54.76% |
| TSLA250620P00490000 | 2023-11-03 11:58AM EDT | 2025-06-20 | 270.50 | 249.20 | 253.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00490000 | 2024-09-05 9:36AM EDT | 2025-09-19 | 262.72 | 267.35 | 273.70 | 0.00 | - | 1 | 1 | 52.56% |
| TSLA251219P00490000 | 2024-09-03 9:37AM EDT | 2025-12-19 | 271.08 | 271.15 | 272.40 | 0.00 | - | 1 | 1 | 44.21% |
| TSLA260116P00490000 | 2024-08-15 10:37AM EDT | 2026-01-16 | 274.55 | 271.00 | 274.75 | 0.00 | - | 1 | 0 | 47.89% |
| TSLA260618P00490000 | 2024-08-15 10:20AM EDT | 2026-06-18 | 277.52 | 271.80 | 274.95 | 0.00 | - | 1 | 4 | 42.20% |
| TSLA261218P00490000 | 2024-08-23 2:00PM EDT | 2026-12-18 | 275.59 | 276.15 | 277.70 | 0.00 | - | 2 | 30 | 40.89% |
© 2024 Yahoo. Todos los derechos reservados.