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:295.00
Opciones de comprapor6 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240906C00295000 | 2024-08-30 3:59PM EDT | 2024-09-06 | 0.01 | 0.00 | 0.02 | 0.00 | - | 148 | 178 | 82.81% |
| TSLA240913C00295000 | 2024-08-30 3:33PM EDT | 2024-09-13 | 0.05 | 0.04 | 0.06 | 0.00 | - | 11 | 106 | 66.02% |
| TSLA240920C00295000 | 2024-08-30 1:33PM EDT | 2024-09-20 | 0.13 | 0.12 | 0.14 | 0.00 | - | 103 | 2,400 | 59.67% |
| TSLA240927C00295000 | 2024-08-30 3:49PM EDT | 2024-09-27 | 0.21 | 0.22 | 0.25 | -0.01 | -4.55% | 120 | 192 | 55.66% |
| TSLA241004C00295000 | 2024-08-30 3:33PM EDT | 2024-10-04 | 0.44 | 0.44 | 0.54 | -0.26 | -37.14% | 16 | 39 | 55.71% |
| TSLA241018C00295000 | 2024-08-30 2:41PM EDT | 2024-10-18 | 1.28 | 1.37 | 1.41 | +0.13 | +11.30% | 322 | 1,566 | 57.36% |
| TSLA241115C00295000 | 2024-08-30 12:19PM EDT | 2024-11-15 | 3.31 | 3.50 | 3.60 | +0.26 | +8.52% | 24 | 2,372 | 57.64% |
| TSLA250117C00295000 | 2024-08-30 2:37PM EDT | 2025-01-17 | 7.20 | 7.60 | 7.75 | +0.35 | +5.11% | 7 | 1,390 | 54.61% |
| TSLA250221C00295000 | 2024-08-30 1:32PM EDT | 2025-02-21 | 10.08 | 10.70 | 10.90 | -0.17 | -1.66% | 23 | 68 | 55.63% |
| TSLA250321C00295000 | 2024-08-29 3:41PM EDT | 2025-03-21 | 11.28 | 12.65 | 12.85 | 0.00 | - | 94 | 2,409 | 55.32% |
| TSLA250815C00295000 | 2024-08-27 9:38AM EDT | 2025-08-15 | 24.49 | 22.80 | 24.65 | 0.00 | - | 2 | 5 | 56.52% |
| TSLA250919C00295000 | 2024-08-27 3:33PM EDT | 2025-09-19 | 25.30 | 25.80 | 26.15 | 0.00 | - | 1 | 329 | 56.56% |
Opciones de ventapor6 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240906P00295000 | 2024-08-30 2:21PM EDT | 2024-09-06 | 83.37 | 80.40 | 81.60 | +13.82 | +19.87% | 2 | 0 | 106.64% |
| TSLA240913P00295000 | 2024-08-05 9:59AM EDT | 2024-09-13 | 97.85 | 80.40 | 81.90 | 0.00 | - | - | 0 | 81.54% |
| TSLA240920P00295000 | 2024-08-30 3:47PM EDT | 2024-09-20 | 83.10 | 80.55 | 81.25 | -5.01 | -5.69% | 540 | 25 | 69.09% |
| TSLA241018P00295000 | 2024-08-28 11:25AM EDT | 2024-10-18 | 90.08 | 80.55 | 81.75 | 0.00 | - | 1 | 24 | 51.98% |
| TSLA241115P00295000 | 2024-08-30 3:09PM EDT | 2024-11-15 | 84.75 | 81.60 | 82.95 | -5.30 | -5.89% | 1 | 105 | 49.96% |
| TSLA250117P00295000 | 2024-08-23 3:33PM EDT | 2025-01-17 | 80.35 | 83.80 | 85.40 | 0.00 | - | 4 | 16 | 45.78% |
| TSLA250221P00295000 | 2024-07-24 3:41PM EDT | 2025-02-21 | 84.70 | 81.45 | 85.30 | 0.00 | - | 40 | 20 | 40.65% |
| TSLA250321P00295000 | 2024-08-23 11:46AM EDT | 2025-03-21 | 86.35 | 85.75 | 89.35 | 0.00 | - | 1 | 14 | 46.99% |
| TSLA250815P00295000 | 2024-08-08 1:40PM EDT | 2025-08-15 | 105.45 | 93.55 | 96.30 | 0.00 | - | - | 1 | 45.79% |
| TSLA250919P00295000 | 2024-07-18 10:02AM EDT | 2025-09-19 | 79.05 | 95.35 | 99.35 | 0.00 | - | 2 | 154 | 47.51% |
© 2024 Yahoo. Todos los derechos reservados.