U.S. markets open in 6 hours 32 minutes
F S&P 500
5,910.25 +2.00 (+0.03%) F Dow Jones
43,407.00 +44.00 (+0.10%) F Nasdaq
20,607.00 -12.25 (-0.06%) E-mini Russell 2000 Index Futur
2,264.60 -1.00 (-0.04%) Petróleo
71.20 -2.63 (-3.56%) Oro
2,664.40 -1.20 (-0.05%)
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:90.00
Opciones de comprapor18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241018C00090000 | 2024-10-10 3:17PM EDT | 2024-10-18 | 151.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA241101C00090000 | 2024-10-14 9:30AM EDT | 2024-11-01 | 129.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA241115C00090000 | 2024-10-11 2:35PM EDT | 2024-11-15 | 129.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241122C00090000 | 2024-10-07 2:52PM EDT | 2024-11-22 | 152.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA241220C00090000 | 2024-10-10 9:55AM EDT | 2024-12-20 | 144.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117C00090000 | 2024-10-11 3:55PM EDT | 2025-01-17 | 130.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250221C00090000 | 2024-10-11 3:54PM EDT | 2025-02-21 | 130.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA250321C00090000 | 2024-10-10 1:02PM EDT | 2025-03-21 | 154.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250417C00090000 | 2024-09-27 3:25PM EDT | 2025-04-17 | 173.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620C00090000 | 2024-10-11 2:21PM EDT | 2025-06-20 | 134.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919C00090000 | 2024-08-07 3:25PM EDT | 2025-09-19 | 113.15 | 124.70 | 132.60 | 0.00 | - | 30 | 23 | 67.26% |
| TSLA251219C00090000 | 2024-09-06 10:08AM EDT | 2025-12-19 | 143.50 | 166.00 | 170.10 | 0.00 | - | 1 | 8,531 | 159.03% |
| TSLA260116C00090000 | 2024-10-07 10:54AM EDT | 2026-01-16 | 163.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA260618C00090000 | 2024-10-11 10:01AM EDT | 2026-06-18 | 139.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA261218C00090000 | 2024-10-11 3:47PM EDT | 2026-12-18 | 143.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA270115C00090000 | 2024-10-11 3:34PM EDT | 2027-01-15 | 145.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Opciones de ventapor18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241018P00090000 | 2024-10-11 9:34AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| TSLA241025P00090000 | 2024-10-14 10:43AM EDT | 2024-10-25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TSLA241101P00090000 | 2024-10-10 12:08PM EDT | 2024-11-01 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA241108P00090000 | 2024-10-11 3:28PM EDT | 2024-11-08 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TSLA241115P00090000 | 2024-10-14 12:35PM EDT | 2024-11-15 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TSLA241122P00090000 | 2024-10-10 12:40PM EDT | 2024-11-22 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TSLA241220P00090000 | 2024-10-14 1:14PM EDT | 2024-12-20 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA250117P00090000 | 2024-10-14 10:46AM EDT | 2025-01-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| TSLA250221P00090000 | 2024-10-14 9:54AM EDT | 2025-02-21 | 0.47 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| TSLA250321P00090000 | 2024-10-14 11:13AM EDT | 2025-03-21 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA250417P00090000 | 2024-10-11 1:38PM EDT | 2025-04-17 | 0.89 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| TSLA250620P00090000 | 2024-10-14 11:05AM EDT | 2025-06-20 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA250919P00090000 | 2024-10-11 3:33PM EDT | 2025-09-19 | 2.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA251219P00090000 | 2024-10-11 3:01PM EDT | 2025-12-19 | 3.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSLA260116P00090000 | 2024-10-11 3:43PM EDT | 2026-01-16 | 3.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSLA260618P00090000 | 2024-10-11 3:37PM EDT | 2026-06-18 | 5.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSLA261218P00090000 | 2024-10-14 1:46PM EDT | 2026-12-18 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA270115P00090000 | 2024-10-11 1:05PM EDT | 2027-01-15 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
© 2024 Yahoo. Todos los derechos reservados.