U.S. markets closed
F S&P 500
5,563.50 +2.25 (+0.04%) F Dow Jones
40,908.00 +2.00 (+0.00%) F Nasdaq
19,287.75 +16.75 (+0.09%) E-mini Russell 2000 Index Futur
2,105.60 -0.40 (-0.02%) Petróleo
67.66 +0.35 (+0.52%) Oro
2,541.80 -0.60 (-0.02%)
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:30.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00030000 | 2024-07-18 1:05PM EDT | 2024-09-20 | 226.55 | 185.85 | 188.20 | 0.00 | - | 2 | 58 | 0.00% |
| TSLA241018C00030000 | 2024-09-05 11:11AM EDT | 2024-10-18 | 200.00 | 197.50 | 199.10 | 0.00 | - | 24 | 18 | 264.06% |
| TSLA250117C00030000 | 2024-08-19 1:35PM EDT | 2025-01-17 | 191.94 | 198.40 | 199.60 | 0.00 | - | 1 | 7,254 | 180.08% |
| TSLA250620C00030000 | 2024-08-15 10:20AM EDT | 2025-06-20 | 185.18 | 198.00 | 201.55 | 0.00 | - | 4 | 84 | 136.87% |
| TSLA250919C00030000 | 2024-07-02 12:06PM EDT | 2025-09-19 | 200.61 | 185.10 | 193.05 | 0.00 | - | 4 | 30 | 0.00% |
| TSLA251219C00030000 | 2024-09-11 12:56PM EDT | 2025-12-19 | 195.50 | 199.20 | 202.60 | +0.15 | +0.08% | 2 | 47 | 119.80% |
| TSLA260116C00030000 | 2024-08-30 11:28AM EDT | 2026-01-16 | 184.69 | 198.05 | 204.05 | 0.00 | - | 1 | 168 | 117.85% |
| TSLA261218C00030000 | 2024-09-09 1:27PM EDT | 2026-12-18 | 192.28 | 199.35 | 207.15 | 0.00 | - | 1 | 7 | 105.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00030000 | 2024-08-22 2:40PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,065 | 387.50% |
| TSLA241018P00030000 | 2024-09-09 3:57PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,261 | 187.50% |
| TSLA250117P00030000 | 2024-09-04 3:57PM EDT | 2025-01-17 | 0.03 | 0.00 | 0.03 | 0.00 | - | 30 | 17,822 | 110.94% |
| TSLA250620P00030000 | 2024-09-06 12:05PM EDT | 2025-06-20 | 0.12 | 0.09 | 0.17 | 0.00 | - | 6 | 1,344 | 92.77% |
| TSLA250919P00030000 | 2024-08-12 11:40AM EDT | 2025-09-19 | 0.38 | 0.21 | 0.27 | 0.00 | - | 1 | 60 | 86.91% |
| TSLA251219P00030000 | 2024-08-29 12:00PM EDT | 2025-12-19 | 0.35 | 0.32 | 0.43 | 0.00 | - | 10 | 1,300 | 82.86% |
| TSLA260116P00030000 | 2024-09-05 12:42PM EDT | 2026-01-16 | 0.43 | 0.36 | 0.48 | +0.04 | +10.26% | 18 | 5,178 | 81.79% |
| TSLA260618P00030000 | 2024-09-11 2:29PM EDT | 2026-06-18 | 0.70 | 0.50 | 0.70 | 0.00 | - | 10 | 114 | 75.44% |
| TSLA261218P00030000 | 2024-09-11 10:31AM EDT | 2026-12-18 | 1.07 | 0.87 | 1.10 | -0.02 | -1.83% | 1 | 396 | 72.41% |
© 2024 Yahoo. Todos los derechos reservados.