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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241011C00095000 | 2024-09-26 9:46AM EDT | 2024-10-11 | 165.35 | 154.75 | 155.55 | 0.00 | - | - | 4 | 285.16% |
| TSLA241018C00095000 | 2024-09-30 9:33AM EDT | 2024-10-18 | 165.75 | 154.85 | 155.65 | 0.00 | - | 22 | 24 | 214.26% |
| TSLA241101C00095000 | 2024-09-25 12:43PM EDT | 2024-11-01 | 160.41 | 154.40 | 157.40 | 0.00 | - | 3 | 3 | 186.28% |
| TSLA241115C00095000 | 2024-09-25 2:34PM EDT | 2024-11-15 | 161.85 | 154.50 | 156.85 | 0.00 | - | 2 | 1 | 143.46% |
| TSLA241220C00095000 | 2024-10-04 10:47AM EDT | 2024-12-20 | 155.25 | 154.95 | 157.70 | +1.20 | +0.78% | 1 | 37 | 119.53% |
| TSLA250117C00095000 | 2024-10-04 12:38PM EDT | 2025-01-17 | 154.97 | 156.20 | 157.40 | +9.03 | +6.19% | 22 | 173 | 108.77% |
| TSLA250221C00095000 | 2024-09-23 9:30AM EDT | 2025-02-21 | 150.46 | 154.60 | 159.50 | 0.00 | - | 1 | 3 | 96.73% |
| TSLA250321C00095000 | 2024-08-07 11:49AM EDT | 2025-03-21 | 107.70 | 123.70 | 124.60 | 0.00 | - | 4 | 109 | 0.00% |
| TSLA250620C00095000 | 2024-10-01 10:32AM EDT | 2025-06-20 | 158.45 | 159.25 | 160.65 | -0.75 | -0.47% | 3 | 5,723 | 87.99% |
| TSLA250919C00095000 | 2024-10-04 3:58PM EDT | 2025-09-19 | 162.05 | 158.15 | 163.75 | +49.30 | +43.73% | 22 | 24 | 79.68% |
| TSLA251219C00095000 | 2024-10-04 12:38PM EDT | 2025-12-19 | 162.00 | 161.40 | 166.00 | -4.04 | -2.43% | 22 | 7,416 | 79.77% |
| TSLA260116C00095000 | 2024-08-07 1:58PM EDT | 2026-01-16 | 112.70 | 129.65 | 134.90 | 0.00 | - | 2 | 81 | 0.00% |
| TSLA260618C00095000 | 2024-09-27 12:48PM EDT | 2026-06-18 | 175.90 | 165.60 | 170.80 | 0.00 | - | 2 | 262 | 77.76% |
| TSLA261218C00095000 | 2024-09-26 9:50AM EDT | 2026-12-18 | 180.90 | 168.10 | 174.90 | 0.00 | - | 10 | 248 | 74.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241011P00095000 | 2024-09-30 12:52PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 84 | 225.00% |
| TSLA241018P00095000 | 2024-10-04 3:47PM EDT | 2024-10-18 | 0.02 | 0.01 | 0.03 | 0.00 | - | 328 | 1,202 | 171.88% |
| TSLA241025P00095000 | 2024-09-19 3:10PM EDT | 2024-10-25 | 0.11 | 0.01 | 0.05 | 0.00 | - | 1 | 2 | 143.75% |
| TSLA241101P00095000 | 2024-10-02 2:06PM EDT | 2024-11-01 | 0.05 | 0.03 | 0.07 | 0.00 | - | 13 | 15 | 129.69% |
| TSLA241115P00095000 | 2024-10-02 3:03PM EDT | 2024-11-15 | 0.12 | 0.10 | 0.12 | 0.00 | - | 2 | 2,488 | 114.65% |
| TSLA241220P00095000 | 2024-10-02 3:03PM EDT | 2024-12-20 | 0.20 | 0.21 | 0.23 | -0.02 | -9.09% | 131 | 4,579 | 91.50% |
| TSLA250117P00095000 | 2024-10-03 3:24PM EDT | 2025-01-17 | 0.37 | 0.33 | 0.34 | 0.00 | - | 30 | 2,043 | 82.76% |
| TSLA250221P00095000 | 2024-10-04 10:52AM EDT | 2025-02-21 | 0.58 | 0.56 | 0.60 | -0.11 | -15.94% | 4 | 267 | 77.64% |
| TSLA250321P00095000 | 2024-10-03 1:55PM EDT | 2025-03-21 | 0.83 | 0.75 | 0.80 | 0.00 | - | 4 | 1,557 | 74.22% |
| TSLA250417P00095000 | 2024-10-02 10:32AM EDT | 2025-04-17 | 1.13 | 0.88 | 1.09 | 0.00 | - | 25 | 43 | 71.73% |
| TSLA250620P00095000 | 2024-10-02 10:19AM EDT | 2025-06-20 | 1.75 | 1.57 | 1.62 | 0.00 | - | 5 | 5,075 | 68.04% |
| TSLA250919P00095000 | 2024-10-04 10:42AM EDT | 2025-09-19 | 2.46 | 2.33 | 2.45 | -0.09 | -3.53% | 1 | 794 | 63.65% |
| TSLA251219P00095000 | 2024-10-03 11:17AM EDT | 2025-12-19 | 3.60 | 3.30 | 3.45 | 0.00 | - | 10 | 1,112 | 61.38% |
| TSLA260116P00095000 | 2024-10-01 3:18PM EDT | 2026-01-16 | 3.70 | 3.50 | 3.70 | 0.00 | - | 29 | 360 | 60.46% |
| TSLA260618P00095000 | 2024-10-03 11:45AM EDT | 2026-06-18 | 5.75 | 5.15 | 5.45 | 0.00 | - | 1 | 961 | 58.07% |
| TSLA261218P00095000 | 2024-10-04 3:56PM EDT | 2026-12-18 | 7.17 | 6.90 | 7.40 | -0.43 | -5.66% | 11 | 211 | 55.67% |
| TSLA270115P00095000 | 2024-10-04 1:47PM EDT | 2027-01-15 | 7.36 | 7.00 | 8.10 | -0.59 | -7.42% | 10 | 16 | 55.65% |
© 2024 Yahoo. Todos los derechos reservados.