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:265.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241011C00265000 | 2024-10-09 3:59PM EDT | 2024-10-11 | 1.27 | 1.26 | 1.28 | -0.57 | -30.98% | 17,376 | 12,516 | 90.38% |
| TSLA241018C00265000 | 2024-10-09 3:59PM EDT | 2024-10-18 | 3.53 | 3.50 | 3.55 | -0.77 | -17.91% | 6,316 | 8,765 | 70.97% |
| TSLA241025C00265000 | 2024-10-09 3:59PM EDT | 2024-10-25 | 7.50 | 7.40 | 7.55 | -1.15 | -13.29% | 485 | 1,956 | 77.28% |
| TSLA241101C00265000 | 2024-10-09 3:59PM EDT | 2024-11-01 | 8.90 | 8.85 | 8.95 | -1.20 | -11.88% | 255 | 806 | 71.45% |
| TSLA241108C00265000 | 2024-10-09 3:22PM EDT | 2024-11-08 | 10.55 | 10.35 | 10.55 | -1.70 | -13.88% | 70 | 265 | 68.85% |
| TSLA241115C00265000 | 2024-10-09 3:59PM EDT | 2024-11-15 | 11.56 | 11.45 | 11.60 | -1.49 | -11.42% | 742 | 8,725 | 65.88% |
| TSLA241122C00265000 | 2024-10-09 3:59PM EDT | 2024-11-22 | 12.60 | 12.45 | 12.75 | -1.60 | -11.27% | 79 | 98 | 63.90% |
| TSLA241220C00265000 | 2024-10-09 3:59PM EDT | 2024-12-20 | 16.60 | 16.50 | 16.60 | -1.80 | -9.78% | 403 | 1,220 | 59.68% |
| TSLA250117C00265000 | 2024-10-09 3:25PM EDT | 2025-01-17 | 20.40 | 20.20 | 20.35 | -1.85 | -8.31% | 161 | 3,503 | 58.23% |
| TSLA250221C00265000 | 2024-10-09 3:59PM EDT | 2025-02-21 | 25.57 | 25.40 | 25.65 | -2.26 | -8.12% | 420 | 1,200 | 59.19% |
| TSLA250321C00265000 | 2024-10-09 3:02PM EDT | 2025-03-21 | 28.74 | 28.35 | 28.60 | -2.12 | -6.87% | 506 | 1,015 | 58.48% |
| TSLA250417C00265000 | 2024-10-09 2:07PM EDT | 2025-04-17 | 32.80 | 31.35 | 31.70 | -1.20 | -3.53% | 1 | 455 | 58.58% |
| TSLA250815C00265000 | 2024-10-09 2:34PM EDT | 2025-08-15 | 44.09 | 43.10 | 43.55 | -4.68 | -9.60% | 11 | 136 | 59.22% |
| TSLA250919C00265000 | 2024-10-09 3:06PM EDT | 2025-09-19 | 46.47 | 45.80 | 46.15 | -2.33 | -4.77% | 64 | 868 | 58.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241011P00265000 | 2024-10-09 3:58PM EDT | 2024-10-11 | 24.60 | 24.85 | 25.15 | +2.60 | +11.82% | 105 | 1,599 | 85.50% |
| TSLA241018P00265000 | 2024-10-09 2:01PM EDT | 2024-10-18 | 25.00 | 27.00 | 27.25 | +0.58 | +2.38% | 124 | 1,175 | 68.02% |
| TSLA241025P00265000 | 2024-10-09 3:56PM EDT | 2024-10-25 | 30.53 | 29.85 | 30.90 | +2.03 | +7.12% | 30 | 150 | 71.53% |
| TSLA241101P00265000 | 2024-10-09 1:22PM EDT | 2024-11-01 | 29.25 | 31.90 | 32.60 | -1.85 | -5.95% | 2 | 78 | 68.78% |
| TSLA241108P00265000 | 2024-10-04 9:36AM EDT | 2024-11-08 | 29.93 | 33.10 | 33.50 | 0.00 | - | 1 | 17 | 64.63% |
| TSLA241115P00265000 | 2024-10-09 2:26PM EDT | 2024-11-15 | 33.02 | 34.05 | 34.35 | +1.07 | +3.35% | 23 | 913 | 61.51% |
| TSLA241122P00265000 | 2024-10-09 3:13PM EDT | 2024-11-22 | 34.61 | 34.45 | 35.65 | +0.16 | +0.46% | 2 | 21 | 59.22% |
| TSLA241220P00265000 | 2024-10-09 1:44PM EDT | 2024-12-20 | 36.35 | 38.00 | 38.25 | -0.25 | -0.68% | 31 | 246 | 54.00% |
| TSLA250117P00265000 | 2024-10-09 3:54PM EDT | 2025-01-17 | 40.35 | 40.85 | 41.10 | +1.05 | +2.67% | 17 | 988 | 51.71% |
| TSLA250221P00265000 | 2024-10-08 9:53AM EDT | 2025-02-21 | 44.75 | 44.90 | 45.20 | -0.10 | -0.22% | 10 | 1,310 | 51.62% |
| TSLA250321P00265000 | 2024-10-09 3:08PM EDT | 2025-03-21 | 47.00 | 47.05 | 47.35 | +1.65 | +3.64% | 3 | 859 | 50.37% |
| TSLA250417P00265000 | 2024-10-07 11:46AM EDT | 2025-04-17 | 48.50 | 49.05 | 49.65 | 0.00 | - | 13 | 274 | 50.21% |
| TSLA250815P00265000 | 2024-10-07 11:07AM EDT | 2025-08-15 | 57.85 | 57.60 | 59.50 | 0.00 | - | 4 | 51 | 50.46% |
| TSLA250919P00265000 | 2024-10-09 1:04PM EDT | 2025-09-19 | 58.15 | 59.50 | 59.85 | +0.05 | +0.09% | 6 | 334 | 48.22% |
© 2024 Yahoo. Todos los derechos reservados.