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:60.00
Opciones de comprapor4 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241018C00060000 | 2024-10-02 10:45AM EDT | 2024-10-18 | 185.20 | 180.55 | 181.25 | 0.00 | - | 4 | 4 | 285.94% |
| TSLA241115C00060000 | 2024-10-02 1:18PM EDT | 2024-11-15 | 188.15 | 180.90 | 181.45 | 0.00 | - | 10 | 12 | 191.80% |
| TSLA241220C00060000 | 2024-10-02 3:10PM EDT | 2024-12-20 | 190.30 | 181.30 | 181.85 | 0.00 | - | 20 | 15 | 156.88% |
| TSLA250117C00060000 | 2024-10-03 3:55PM EDT | 2025-01-17 | 181.73 | 181.40 | 182.15 | -8.02 | -4.23% | 19 | 426 | 139.55% |
| TSLA250221C00060000 | 2024-10-02 1:58PM EDT | 2025-02-21 | 190.05 | 181.80 | 184.05 | 0.00 | - | 8 | 5 | 139.18% |
| TSLA250321C00060000 | 2024-07-10 10:22AM EDT | 2025-03-21 | 203.11 | 139.15 | 140.25 | 0.00 | - | 10 | 22 | 0.00% |
| TSLA250620C00060000 | 2024-10-02 10:59AM EDT | 2025-06-20 | 187.74 | 181.60 | 185.50 | 0.00 | - | 22 | 35 | 108.37% |
| TSLA250919C00060000 | 2024-09-24 10:30AM EDT | 2025-09-19 | 193.90 | 180.65 | 188.00 | 0.00 | - | 1 | 27 | 98.75% |
| TSLA251219C00060000 | 2024-09-26 3:59PM EDT | 2025-12-19 | 199.00 | 181.70 | 189.50 | 0.00 | - | 152 | 210 | 95.11% |
| TSLA260116C00060000 | 2024-10-01 12:46PM EDT | 2026-01-16 | 198.83 | 182.05 | 189.80 | 0.00 | - | 4 | 114 | 93.86% |
| TSLA260618C00060000 | 2024-10-02 9:41AM EDT | 2026-06-18 | 195.60 | 183.90 | 191.75 | 0.00 | - | 1 | 0 | 89.23% |
Opciones de ventapor4 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241018P00060000 | 2024-09-30 11:37AM EDT | 2024-10-18 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 4,509 | 196.88% |
| TSLA241115P00060000 | 2024-10-01 3:16PM EDT | 2024-11-15 | 0.03 | 0.01 | 0.05 | 0.00 | - | 100 | 2,396 | 137.50% |
| TSLA241220P00060000 | 2024-10-02 3:34PM EDT | 2024-12-20 | 0.07 | 0.06 | 0.08 | 0.00 | - | 1 | 535 | 111.72% |
| TSLA250117P00060000 | 2024-10-02 2:37PM EDT | 2025-01-17 | 0.10 | 0.10 | 0.12 | 0.00 | - | 20 | 17,471 | 100.78% |
| TSLA250221P00060000 | 2024-09-27 2:08PM EDT | 2025-02-21 | 0.18 | 0.17 | 0.20 | 0.00 | - | 5 | 0 | 92.97% |
| TSLA250321P00060000 | 2024-09-25 12:03PM EDT | 2025-03-21 | 0.26 | 0.22 | 0.28 | 0.00 | - | 1 | 964 | 88.18% |
| TSLA250417P00060000 | 2024-10-01 10:32AM EDT | 2025-04-17 | 0.34 | 0.22 | 0.39 | 0.00 | - | 14 | 19 | 84.13% |
| TSLA250620P00060000 | 2024-10-03 12:40PM EDT | 2025-06-20 | 0.54 | 0.50 | 0.57 | -0.01 | -1.82% | 1 | 1,284 | 79.20% |
| TSLA250919P00060000 | 2024-10-03 10:08AM EDT | 2025-09-19 | 0.86 | 0.84 | 0.92 | 0.00 | - | 10 | 352 | 73.85% |
| TSLA251219P00060000 | 2024-09-30 2:34PM EDT | 2025-12-19 | 1.30 | 1.22 | 1.33 | 0.00 | - | 7 | 692 | 70.30% |
| TSLA260116P00060000 | 2024-10-03 2:55PM EDT | 2026-01-16 | 1.44 | 1.33 | 1.44 | +0.07 | +5.11% | 5 | 0 | 69.24% |
| TSLA260618P00060000 | 2024-10-02 3:59PM EDT | 2026-06-18 | 2.15 | 1.93 | 2.23 | 0.00 | - | 10 | 752 | 65.23% |
© 2024 Yahoo. Todos los derechos reservados.