Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:44AM EDT. Mercado abierto.
Precio de ejercicio:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00210000 | 2024-09-20 10:11AM EDT | 2024-09-20 | 28.85 | 28.75 | 28.95 | -4.90 | -14.36% | 138 | 14,530 | 144.34% |
| TSLA240927C00210000 | 2024-09-20 10:10AM EDT | 2024-09-27 | 29.85 | 29.55 | 29.75 | -3.60 | -10.76% | 70 | 3,224 | 68.29% |
| TSLA241004C00210000 | 2024-09-20 10:13AM EDT | 2024-10-04 | 31.10 | 30.95 | 31.10 | -4.45 | -12.52% | 25 | 1,231 | 63.94% |
| TSLA241011C00210000 | 2024-09-20 10:06AM EDT | 2024-10-11 | 34.52 | 33.40 | 33.85 | -2.73 | -7.33% | 47 | 510 | 69.90% |
| TSLA241018C00210000 | 2024-09-20 10:10AM EDT | 2024-10-18 | 35.50 | 34.85 | 35.20 | -3.95 | -10.01% | 49 | 6,678 | 68.03% |
| TSLA241025C00210000 | 2024-09-20 10:11AM EDT | 2024-10-25 | 37.05 | 36.70 | 37.15 | -3.00 | -7.49% | 2 | 139 | 69.32% |
| TSLA241101C00210000 | 2024-09-19 12:04PM EDT | 2024-11-01 | 40.96 | 37.75 | 38.65 | 0.00 | - | 63 | 51 | 68.34% |
| TSLA241115C00210000 | 2024-09-20 10:08AM EDT | 2024-11-15 | 41.15 | 40.15 | 40.35 | -3.10 | -7.01% | 10 | 4,371 | 66.04% |
| TSLA241220C00210000 | 2024-09-20 9:50AM EDT | 2024-12-20 | 45.50 | 44.30 | 44.50 | -1.90 | -4.01% | 28 | 2,819 | 62.31% |
| TSLA250117C00210000 | 2024-09-20 9:56AM EDT | 2025-01-17 | 48.35 | 47.40 | 47.60 | -2.44 | -4.80% | 3 | 12,309 | 61.17% |
| TSLA250221C00210000 | 2024-09-20 9:34AM EDT | 2025-02-21 | 52.06 | 51.60 | 51.85 | -3.29 | -5.94% | 2 | 246 | 61.65% |
| TSLA250321C00210000 | 2024-09-20 10:01AM EDT | 2025-03-21 | 54.75 | 54.10 | 54.40 | -2.25 | -3.95% | 2 | 3,099 | 61.01% |
| TSLA250417C00210000 | 2024-09-20 9:33AM EDT | 2025-04-17 | 58.24 | 56.55 | 57.10 | -2.18 | -3.61% | 20 | 47 | 61.01% |
| TSLA250620C00210000 | 2024-09-19 12:25PM EDT | 2025-06-20 | 65.40 | 62.05 | 62.30 | 0.00 | - | 5 | 2,245 | 60.79% |
| TSLA250815C00210000 | 2024-09-20 9:54AM EDT | 2025-08-15 | 67.50 | 66.50 | 67.35 | -3.25 | -4.59% | 1 | 60 | 61.36% |
| TSLA250919C00210000 | 2024-09-19 3:58PM EDT | 2025-09-19 | 73.00 | 69.30 | 70.00 | 0.00 | - | 8 | 2,326 | 61.60% |
| TSLA251219C00210000 | 2024-09-19 3:57PM EDT | 2025-12-19 | 76.50 | 75.55 | 76.05 | -2.50 | -3.16% | 1 | 4,251 | 61.74% |
| TSLA260116C00210000 | 2024-09-20 9:56AM EDT | 2026-01-16 | 78.70 | 77.45 | 77.90 | -1.90 | -2.36% | 4 | 2,345 | 61.90% |
| TSLA260618C00210000 | 2024-09-20 9:35AM EDT | 2026-06-18 | 89.20 | 86.55 | 86.95 | -0.32 | -0.36% | 10 | 8,713 | 62.35% |
| TSLA261218C00210000 | 2024-09-19 3:58PM EDT | 2026-12-18 | 99.95 | 96.00 | 96.65 | 0.00 | - | 13 | 754 | 62.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00210000 | 2024-09-20 10:10AM EDT | 2024-09-20 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,022 | 29,175 | 92.97% |
| TSLA240927P00210000 | 2024-09-20 10:13AM EDT | 2024-09-27 | 0.52 | 0.49 | 0.51 | +0.17 | +48.57% | 1,874 | 4,691 | 56.01% |
| TSLA241004P00210000 | 2024-09-20 10:12AM EDT | 2024-10-04 | 1.96 | 1.94 | 1.96 | +0.41 | +26.45% | 206 | 3,391 | 58.86% |
| TSLA241011P00210000 | 2024-09-20 10:10AM EDT | 2024-10-11 | 3.97 | 4.00 | 4.15 | +0.42 | +11.83% | 149 | 1,222 | 63.59% |
| TSLA241018P00210000 | 2024-09-20 10:12AM EDT | 2024-10-18 | 5.40 | 5.35 | 5.45 | +0.85 | +19.06% | 284 | 13,817 | 62.48% |
| TSLA241025P00210000 | 2024-09-20 10:11AM EDT | 2024-10-25 | 7.10 | 7.05 | 7.25 | +0.85 | +13.60% | 49 | 4,335 | 63.96% |
| TSLA241101P00210000 | 2024-09-20 9:58AM EDT | 2024-11-01 | 8.00 | 7.75 | 8.10 | +0.92 | +12.99% | 17 | 130 | 61.60% |
| TSLA241115P00210000 | 2024-09-20 10:01AM EDT | 2024-11-15 | 9.69 | 9.80 | 9.90 | +0.79 | +8.88% | 83 | 5,398 | 59.96% |
| TSLA241220P00210000 | 2024-09-20 10:08AM EDT | 2024-12-20 | 12.65 | 12.90 | 13.00 | +0.85 | +7.20% | 68 | 5,384 | 55.09% |
| TSLA250117P00210000 | 2024-09-20 10:10AM EDT | 2025-01-17 | 15.05 | 15.25 | 15.40 | +0.85 | +5.99% | 4 | 13,063 | 53.40% |
| TSLA250221P00210000 | 2024-09-19 3:38PM EDT | 2025-02-21 | 17.55 | 18.60 | 18.75 | 0.00 | - | 115 | 2,242 | 53.28% |
| TSLA250321P00210000 | 2024-09-20 10:05AM EDT | 2025-03-21 | 20.20 | 20.50 | 20.65 | +0.71 | +3.64% | 46 | 2,045 | 52.29% |
| TSLA250417P00210000 | 2024-09-19 1:50PM EDT | 2025-04-17 | 21.30 | 22.30 | 22.60 | 0.00 | - | 7 | 63 | 51.80% |
| TSLA250620P00210000 | 2024-09-19 3:12PM EDT | 2025-06-20 | 25.55 | 26.50 | 26.70 | 0.00 | - | 13 | 5,530 | 51.09% |
| TSLA250815P00210000 | 2024-09-19 3:09PM EDT | 2025-08-15 | 29.95 | 29.90 | 30.30 | +0.82 | +2.81% | 20 | 126 | 50.96% |
| TSLA250919P00210000 | 2024-09-19 3:39PM EDT | 2025-09-19 | 30.65 | 31.70 | 31.95 | 0.00 | - | 4 | 1,251 | 50.51% |
| TSLA251219P00210000 | 2024-09-19 3:50PM EDT | 2025-12-19 | 35.40 | 36.40 | 36.60 | 0.00 | - | 121 | 3,423 | 50.19% |
| TSLA260116P00210000 | 2024-09-19 3:58PM EDT | 2026-01-16 | 36.40 | 37.60 | 37.90 | 0.00 | - | 8 | 1,884 | 50.02% |
| TSLA260618P00210000 | 2024-09-19 1:17PM EDT | 2026-06-18 | 42.97 | 43.80 | 44.20 | 0.00 | - | 18 | 3,185 | 49.46% |
| TSLA261218P00210000 | 2024-09-19 1:46PM EDT | 2026-12-18 | 49.34 | 50.00 | 50.50 | 0.00 | - | 32 | 1,905 | 48.68% |
© 2024 Yahoo. Todos los derechos reservados.