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:125.00
Opciones de comprapor20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00125000 | 2024-09-13 2:02PM EDT | 2024-09-20 | 104.75 | 105.15 | 105.65 | +0.85 | +0.82% | 1 | 851 | 182.42% |
| TSLA240927C00125000 | 2024-09-10 9:36AM EDT | 2024-09-27 | 98.25 | 104.50 | 106.55 | 0.00 | - | 2 | 2 | 142.38% |
| TSLA241018C00125000 | 2024-09-13 1:21PM EDT | 2024-10-18 | 104.85 | 105.65 | 106.80 | +5.32 | +5.35% | 1 | 91 | 112.45% |
| TSLA241115C00125000 | 2024-09-06 2:05PM EDT | 2024-11-15 | 91.25 | 106.40 | 107.65 | 0.00 | - | 8 | 161 | 95.02% |
| TSLA241220C00125000 | 2024-09-11 3:12PM EDT | 2024-12-20 | 103.95 | 107.50 | 109.15 | 0.00 | - | 2 | 184 | 86.96% |
| TSLA250117C00125000 | 2024-09-10 11:50AM EDT | 2025-01-17 | 102.68 | 108.70 | 109.80 | 0.00 | - | 25 | 1,758 | 82.31% |
| TSLA250221C00125000 | 2024-08-07 10:41AM EDT | 2025-02-21 | 81.45 | 101.35 | 102.05 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA250321C00125000 | 2024-09-11 11:05AM EDT | 2025-03-21 | 100.70 | 111.25 | 112.15 | 0.00 | - | 1 | 433 | 77.58% |
| TSLA250417C00125000 | 2024-09-10 3:59PM EDT | 2025-04-17 | 109.00 | 112.10 | 113.40 | 0.00 | - | 1 | 2 | 76.28% |
| TSLA250620C00125000 | 2024-09-12 10:59AM EDT | 2025-06-20 | 112.65 | 114.50 | 115.40 | 0.00 | - | 7 | 521 | 73.38% |
| TSLA250815C00125000 | 2024-08-20 9:39AM EDT | 2025-08-15 | 112.60 | 116.30 | 117.60 | 0.00 | - | 1 | 1 | 71.94% |
| TSLA250919C00125000 | 2024-09-10 10:12AM EDT | 2025-09-19 | 112.95 | 117.75 | 118.85 | 0.00 | - | 4 | 47 | 71.52% |
| TSLA251219C00125000 | 2024-09-12 9:49AM EDT | 2025-12-19 | 120.29 | 120.75 | 123.55 | 0.00 | - | 1 | 123 | 71.59% |
| TSLA260116C00125000 | 2024-09-13 3:33PM EDT | 2026-01-16 | 122.26 | 121.85 | 123.65 | +1.46 | +1.21% | 12 | 571 | 70.61% |
| TSLA260618C00125000 | 2024-09-05 10:39AM EDT | 2026-06-18 | 131.28 | 125.05 | 129.75 | 0.00 | - | 1 | 191 | 68.94% |
| TSLA261218C00125000 | 2024-09-12 2:21PM EDT | 2026-12-18 | 133.10 | 132.45 | 134.95 | 0.00 | - | 1 | 522 | 69.30% |
Opciones de ventapor20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00125000 | 2024-09-13 3:23PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.02 | 0.00 | - | 22 | 9,825 | 148.44% |
| TSLA240927P00125000 | 2024-09-13 3:58PM EDT | 2024-09-27 | 0.04 | 0.02 | 0.04 | 0.00 | - | 3,051 | 350 | 112.50% |
| TSLA241004P00125000 | 2024-09-13 3:45PM EDT | 2024-10-04 | 0.08 | 0.05 | 0.08 | -0.01 | -11.11% | 4 | 191 | 99.22% |
| TSLA241011P00125000 | 2024-09-13 3:54PM EDT | 2024-10-11 | 0.14 | 0.12 | 0.17 | -0.03 | -17.65% | 202 | 235 | 94.43% |
| TSLA241018P00125000 | 2024-09-13 11:57AM EDT | 2024-10-18 | 0.29 | 0.26 | 0.27 | -0.02 | -6.45% | 36 | 1,442 | 91.60% |
| TSLA241115P00125000 | 2024-09-13 2:38PM EDT | 2024-11-15 | 0.75 | 0.71 | 0.73 | -0.05 | -6.25% | 5 | 3,265 | 79.93% |
| TSLA241220P00125000 | 2024-09-13 12:22PM EDT | 2024-12-20 | 1.29 | 1.19 | 1.22 | -0.03 | -2.27% | 8 | 1,071 | 70.61% |
| TSLA250117P00125000 | 2024-09-13 3:59PM EDT | 2025-01-17 | 1.69 | 1.67 | 1.69 | -0.11 | -6.11% | 14 | 7,906 | 66.72% |
| TSLA250221P00125000 | 2024-09-12 2:55PM EDT | 2025-02-21 | 2.65 | 2.41 | 2.48 | 0.00 | - | 67 | 143 | 64.33% |
| TSLA250321P00125000 | 2024-09-13 11:43AM EDT | 2025-03-21 | 3.08 | 2.94 | 3.05 | -0.11 | -3.45% | 12 | 3,699 | 62.43% |
| TSLA250417P00125000 | 2024-09-10 1:17PM EDT | 2025-04-17 | 4.20 | 3.40 | 3.80 | 0.00 | - | 3 | 4 | 61.28% |
| TSLA250620P00125000 | 2024-09-12 2:25PM EDT | 2025-06-20 | 5.18 | 4.95 | 5.05 | 0.00 | - | 10 | 4,970 | 59.06% |
| TSLA250815P00125000 | 2024-09-03 10:30AM EDT | 2025-08-15 | 6.38 | 6.10 | 6.50 | 0.00 | - | 2 | 99 | 57.89% |
| TSLA250919P00125000 | 2024-09-10 2:20PM EDT | 2025-09-19 | 7.18 | 7.00 | 7.20 | -0.62 | -7.95% | 1 | 3,312 | 57.27% |
| TSLA251219P00125000 | 2024-09-11 2:35PM EDT | 2025-12-19 | 9.85 | 9.20 | 9.45 | 0.00 | - | 1 | 2,632 | 56.42% |
| TSLA260116P00125000 | 2024-09-13 3:59PM EDT | 2026-01-16 | 9.84 | 9.75 | 10.00 | -1.36 | -12.14% | 3 | 2,110 | 55.94% |
| TSLA260618P00125000 | 2024-09-13 10:33AM EDT | 2026-06-18 | 13.65 | 13.10 | 13.40 | +0.14 | +1.04% | 26 | 2,563 | 54.76% |
| TSLA261218P00125000 | 2024-09-13 12:16PM EDT | 2026-12-18 | 17.20 | 16.70 | 17.10 | +0.14 | +0.82% | 15 | 1,527 | 53.63% |
© 2024 Yahoo. Todos los derechos reservados.