Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:16AM EDT. Mercado abierto.
Precio de ejercicio:285.00
Opciones de comprapor13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913C00285000 | 2024-09-10 3:28PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,442 | 92.19% |
| TSLA240920C00285000 | 2024-09-11 9:42AM EDT | 2024-09-20 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 14 | 6,328 | 68.95% |
| TSLA240927C00285000 | 2024-09-11 9:33AM EDT | 2024-09-27 | 0.29 | 0.30 | 0.32 | -0.09 | -23.68% | 6 | 421 | 61.77% |
| TSLA241004C00285000 | 2024-09-11 9:43AM EDT | 2024-10-04 | 0.89 | 0.88 | 0.95 | -0.16 | -15.24% | 15 | 960 | 63.35% |
| TSLA241011C00285000 | 2024-09-11 9:39AM EDT | 2024-10-11 | 2.00 | 1.85 | 2.16 | -0.35 | -14.89% | 16 | 152 | 66.81% |
| TSLA241018C00285000 | 2024-09-11 9:43AM EDT | 2024-10-18 | 2.86 | 2.93 | 2.99 | -0.60 | -17.34% | 10 | 2,938 | 67.07% |
| TSLA241025C00285000 | 2024-09-10 2:09PM EDT | 2024-10-25 | 4.18 | 3.55 | 4.25 | 0.00 | - | 13 | 45 | 66.93% |
| TSLA241115C00285000 | 2024-09-11 9:45AM EDT | 2024-11-15 | 6.35 | 6.20 | 6.30 | -0.70 | -9.93% | 9 | 2,795 | 64.75% |
| TSLA250117C00285000 | 2024-09-11 9:43AM EDT | 2025-01-17 | 12.35 | 12.35 | 12.50 | +0.25 | +2.07% | 1 | 1,303 | 61.15% |
| TSLA250221C00285000 | 2024-09-10 9:51AM EDT | 2025-02-21 | 17.13 | 16.30 | 16.45 | 0.00 | - | 1 | 290 | 61.79% |
| TSLA250321C00285000 | 2024-09-10 12:09PM EDT | 2025-03-21 | 18.29 | 18.70 | 18.90 | 0.00 | - | 2 | 1,364 | 61.24% |
| TSLA250417C00285000 | 2024-09-06 12:15PM EDT | 2025-04-17 | 19.63 | 20.85 | 21.45 | 0.00 | - | 5 | 19 | 61.01% |
| TSLA250815C00285000 | 2024-09-10 10:32AM EDT | 2025-08-15 | 32.25 | 31.30 | 32.10 | 0.00 | - | 4 | 52 | 61.89% |
| TSLA250919C00285000 | 2024-09-10 10:11AM EDT | 2025-09-19 | 35.20 | 33.55 | 33.85 | 0.00 | - | 1 | 414 | 61.19% |
Opciones de ventapor13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913P00285000 | 2024-09-06 9:30AM EDT | 2024-09-13 | 52.35 | 62.25 | 63.80 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00285000 | 2024-09-09 3:19PM EDT | 2024-09-20 | 68.95 | 62.40 | 64.00 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA241018P00285000 | 2024-09-10 2:44PM EDT | 2024-10-18 | 63.00 | 64.55 | 65.40 | 0.00 | - | 14 | 134 | 0.00% |
| TSLA241025P00285000 | 2024-09-06 3:57PM EDT | 2024-10-25 | 75.16 | 64.75 | 66.40 | 0.00 | - | 1 | 1 | 44.24% |
| TSLA241115P00285000 | 2024-09-05 10:21AM EDT | 2024-11-15 | 58.40 | 66.90 | 67.70 | 0.00 | - | 3 | 106 | 45.96% |
| TSLA250117P00285000 | 2024-09-03 9:30AM EDT | 2025-01-17 | 75.08 | 71.20 | 71.90 | 0.00 | - | 4 | 113 | 46.28% |
| TSLA250221P00285000 | 2024-08-06 12:52PM EDT | 2025-02-21 | 90.30 | 66.95 | 70.40 | 0.00 | - | 1 | 3 | 37.33% |
| TSLA250321P00285000 | 2024-09-05 10:33AM EDT | 2025-03-21 | 69.03 | 75.75 | 76.30 | 0.00 | - | 1 | 6 | 46.82% |
| TSLA250919P00285000 | 2024-09-03 11:08AM EDT | 2025-09-19 | 88.05 | 85.90 | 86.70 | 0.00 | - | 6 | 143 | 46.58% |
© 2024 Yahoo. Todos los derechos reservados.