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:360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241011C00360000 | 2024-10-04 3:56PM EDT | 2024-10-11 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 1,411 | 3,596 | 99.61% |
| TSLA241018C00360000 | 2024-10-04 3:38PM EDT | 2024-10-18 | 0.16 | 0.15 | 0.16 | -0.06 | -27.27% | 141 | 1,512 | 82.72% |
| TSLA241025C00360000 | 2024-10-04 3:34PM EDT | 2024-10-25 | 0.69 | 0.65 | 0.68 | +0.08 | +13.11% | 48 | 317 | 82.57% |
| TSLA241101C00360000 | 2024-10-04 3:56PM EDT | 2024-11-01 | 0.93 | 0.91 | 0.95 | +0.19 | +25.68% | 60 | 137 | 75.44% |
| TSLA241108C00360000 | 2024-10-04 2:30PM EDT | 2024-11-08 | 1.35 | 1.27 | 1.37 | +0.11 | +8.87% | 36 | 14 | 71.90% |
| TSLA241115C00360000 | 2024-10-04 3:13PM EDT | 2024-11-15 | 1.60 | 1.67 | 1.71 | +0.14 | +9.59% | 120 | 1,782 | 68.91% |
| TSLA241220C00360000 | 2024-10-04 3:57PM EDT | 2024-12-20 | 3.73 | 3.65 | 3.80 | +0.73 | +24.33% | 222 | 3,588 | 61.08% |
| TSLA250117C00360000 | 2024-10-04 3:59PM EDT | 2025-01-17 | 5.85 | 5.80 | 5.85 | +1.30 | +28.57% | 381 | 4,395 | 59.26% |
| TSLA250221C00360000 | 2024-10-04 2:56PM EDT | 2025-02-21 | 8.95 | 9.15 | 9.30 | +1.35 | +17.76% | 2 | 464 | 59.52% |
| TSLA250321C00360000 | 2024-10-04 3:53PM EDT | 2025-03-21 | 11.40 | 11.35 | 11.55 | +2.10 | +22.58% | 12 | 2,280 | 58.71% |
| TSLA250417C00360000 | 2024-10-04 12:50PM EDT | 2025-04-17 | 13.59 | 13.45 | 14.20 | -1.01 | -6.92% | 2 | 96 | 58.58% |
| TSLA250620C00360000 | 2024-10-04 3:53PM EDT | 2025-06-20 | 19.13 | 19.05 | 19.25 | +2.88 | +17.72% | 18 | 1,888 | 58.25% |
| TSLA250815C00360000 | 2024-10-04 1:53PM EDT | 2025-08-15 | 23.77 | 23.85 | 24.50 | +3.37 | +16.52% | 3 | 251 | 58.80% |
| TSLA250919C00360000 | 2024-10-02 1:29PM EDT | 2025-09-19 | 26.90 | 26.35 | 26.70 | 0.00 | - | 308 | 1,038 | 58.36% |
| TSLA251219C00360000 | 2024-10-04 3:18PM EDT | 2025-12-19 | 33.15 | 33.25 | 33.65 | +4.11 | +14.15% | 19 | 2,291 | 58.58% |
| TSLA260116C00360000 | 2024-10-04 1:53PM EDT | 2026-01-16 | 35.14 | 35.30 | 35.65 | +2.69 | +8.29% | 12 | 2,024 | 58.64% |
| TSLA260618C00360000 | 2024-10-04 3:53PM EDT | 2026-06-18 | 45.86 | 45.50 | 46.45 | +5.61 | +13.94% | 13 | 2,884 | 59.07% |
| TSLA261218C00360000 | 2024-10-04 3:31PM EDT | 2026-12-18 | 57.70 | 56.75 | 57.75 | +6.70 | +13.14% | 5 | 560 | 59.54% |
| TSLA270115C00360000 | 2024-10-04 2:24PM EDT | 2027-01-15 | 57.50 | 57.50 | 60.45 | +4.98 | +9.48% | 5 | 104 | 59.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241011P00360000 | 2024-09-30 12:01PM EDT | 2024-10-11 | 99.90 | 108.80 | 110.70 | 0.00 | - | 3 | 0 | 155.03% |
| TSLA241018P00360000 | 2024-10-03 3:54PM EDT | 2024-10-18 | 120.10 | 109.60 | 110.40 | 0.00 | - | 10 | 0 | 76.56% |
| TSLA241115P00360000 | 2024-10-03 11:08AM EDT | 2024-11-15 | 113.75 | 109.85 | 111.45 | -3.75 | -3.19% | 1 | 8 | 58.67% |
| TSLA241220P00360000 | 2024-09-19 2:57PM EDT | 2024-12-20 | 118.85 | 110.65 | 112.70 | 0.00 | - | 5 | 5 | 51.07% |
| TSLA250117P00360000 | 2024-09-27 10:18AM EDT | 2025-01-17 | 109.95 | 112.15 | 113.50 | 0.00 | - | 49 | 100 | 51.71% |
| TSLA250221P00360000 | 2024-10-01 11:06AM EDT | 2025-02-21 | 114.15 | 112.65 | 116.95 | 0.00 | - | 1 | 10 | 54.38% |
| TSLA250321P00360000 | 2024-09-19 1:07PM EDT | 2025-03-21 | 122.75 | 114.45 | 117.85 | 0.00 | - | 40 | 23 | 51.61% |
| TSLA250417P00360000 | 2024-09-24 1:43PM EDT | 2025-04-17 | 116.65 | 115.25 | 120.15 | 0.00 | - | - | 8 | 52.30% |
| TSLA250620P00360000 | 2024-10-04 1:21PM EDT | 2025-06-20 | 122.00 | 119.25 | 122.20 | +3.35 | +2.82% | 1 | 51 | 48.54% |
| TSLA250815P00360000 | 2024-10-03 10:40AM EDT | 2025-08-15 | 128.32 | 122.30 | 125.15 | 0.00 | - | 30 | 87 | 47.92% |
| TSLA250919P00360000 | 2024-10-03 10:20AM EDT | 2025-09-19 | 128.07 | 123.80 | 126.60 | 0.00 | - | 352 | 124 | 47.21% |
| TSLA251219P00360000 | 2024-10-03 10:29AM EDT | 2025-12-19 | 132.63 | 128.10 | 130.90 | 0.00 | - | 2 | 219 | 46.52% |
| TSLA260116P00360000 | 2024-10-04 11:20AM EDT | 2026-01-16 | 130.63 | 129.85 | 131.00 | -4.06 | -3.01% | 22 | 92 | 45.21% |
| TSLA260618P00360000 | 2024-10-01 3:07PM EDT | 2026-06-18 | 133.20 | 134.40 | 138.40 | 0.00 | - | 3 | 84 | 45.38% |
| TSLA261218P00360000 | 2024-10-01 12:57PM EDT | 2026-12-18 | 142.79 | 140.70 | 144.40 | 0.00 | - | 1 | 31 | 44.10% |
| TSLA270115P00360000 | 2024-10-02 11:02AM EDT | 2027-01-15 | 147.75 | 139.70 | 147.40 | 0.00 | - | 8 | 8 | 45.39% |
© 2024 Yahoo. Todos los derechos reservados.