U.S. markets open in 9 hours 9 minutes
F S&P 500
5,477.25 -2.25 (-0.04%) F Dow Jones
40,846.00 -36.00 (-0.09%) F Nasdaq
18,654.50 -37.75 (-0.20%) E-mini Russell 2000 Index Futur
2,098.00 -4.30 (-0.20%) Petróleo
68.62 -0.09 (-0.13%) Oro
2,530.30 -2.40 (-0.09%)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913C00360000 | 2024-09-06 9:30AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 25 | 146.88% |
| TSLA240920C00360000 | 2024-09-06 3:21PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 2,187 | 87.50% |
| TSLA240927C00360000 | 2024-09-09 9:30AM EDT | 2024-09-27 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 23 | 632 | 77.34% |
| TSLA241004C00360000 | 2024-09-09 10:52AM EDT | 2024-10-04 | 0.10 | 0.06 | 0.10 | -0.01 | -9.09% | 5 | 63 | 75.00% |
| TSLA241011C00360000 | 2024-09-05 10:10AM EDT | 2024-10-11 | 0.41 | 0.18 | 0.28 | 0.00 | - | - | 23 | 75.00% |
| TSLA241018C00360000 | 2024-09-09 3:17PM EDT | 2024-10-18 | 0.34 | 0.34 | 0.36 | -0.04 | -10.53% | 24 | 1,376 | 71.92% |
| TSLA241115C00360000 | 2024-09-09 3:13PM EDT | 2024-11-15 | 1.16 | 1.19 | 1.21 | -0.01 | -0.85% | 2 | 1,430 | 66.92% |
| TSLA241220C00360000 | 2024-09-09 3:56PM EDT | 2024-12-20 | 2.37 | 2.34 | 2.38 | +0.03 | +1.28% | 806 | 2,637 | 62.11% |
| TSLA250117C00360000 | 2024-09-09 9:43AM EDT | 2025-01-17 | 3.50 | 3.50 | 3.60 | +0.13 | +3.86% | 7 | 4,312 | 60.45% |
| TSLA250221C00360000 | 2024-09-09 11:50AM EDT | 2025-02-21 | 5.45 | 5.50 | 5.65 | 0.00 | - | 5 | 423 | 60.33% |
| TSLA250321C00360000 | 2024-09-09 3:52PM EDT | 2025-03-21 | 7.10 | 7.00 | 7.20 | +0.10 | +1.43% | 17 | 2,280 | 59.80% |
| TSLA250417C00360000 | 2024-09-04 3:00PM EDT | 2025-04-17 | 8.50 | 8.50 | 8.95 | 0.00 | - | 2 | 5 | 59.69% |
| TSLA250620C00360000 | 2024-09-09 3:20PM EDT | 2025-06-20 | 12.40 | 12.55 | 12.75 | +0.40 | +3.33% | 9 | 1,831 | 59.55% |
| TSLA250919C00360000 | 2024-09-06 12:47PM EDT | 2025-09-19 | 18.88 | 18.05 | 18.40 | +0.50 | +2.72% | 5 | 825 | 59.56% |
| TSLA251219C00360000 | 2024-09-09 10:05AM EDT | 2025-12-19 | 23.55 | 23.80 | 24.20 | +0.55 | +2.39% | 4 | 2,335 | 60.07% |
| TSLA260116C00360000 | 2024-09-06 3:58PM EDT | 2026-01-16 | 26.45 | 25.40 | 25.85 | +1.82 | +7.39% | 1 | 1,889 | 60.09% |
| TSLA260618C00360000 | 2024-09-06 3:59PM EDT | 2026-06-18 | 33.03 | 34.30 | 34.90 | 0.00 | - | 7 | 2,855 | 60.68% |
| TSLA261218C00360000 | 2024-09-06 3:50PM EDT | 2026-12-18 | 43.36 | 44.00 | 45.80 | 0.00 | - | 4 | 550 | 61.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00360000 | 2024-08-29 2:31PM EDT | 2024-09-20 | 151.41 | 143.05 | 144.30 | 0.00 | - | 1 | 0 | 145.61% |
| TSLA241018P00360000 | 2024-07-25 2:48PM EDT | 2024-10-18 | 136.28 | 139.00 | 140.50 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241115P00360000 | 2024-09-05 9:48AM EDT | 2024-11-15 | 130.43 | 142.85 | 144.45 | 0.00 | - | 1 | 1 | 61.33% |
| TSLA241220P00360000 | 2024-09-05 9:30AM EDT | 2024-12-20 | 136.56 | 143.00 | 144.55 | 0.00 | - | 1 | 1 | 50.83% |
| TSLA250117P00360000 | 2024-09-03 9:31AM EDT | 2025-01-17 | 142.67 | 143.70 | 144.65 | 0.00 | - | 1 | 1 | 45.92% |
| TSLA250221P00360000 | 2024-08-29 9:30AM EDT | 2025-02-21 | 150.07 | 142.40 | 146.95 | 0.00 | - | 1 | 1 | 52.47% |
| TSLA250321P00360000 | 2024-08-23 11:18AM EDT | 2025-03-21 | 143.75 | 144.25 | 146.85 | 0.00 | - | 1 | 3 | 48.17% |
| TSLA250620P00360000 | 2024-07-31 1:13PM EDT | 2025-06-20 | 134.60 | 147.70 | 149.50 | 0.00 | - | 32 | 37 | 46.49% |
| TSLA250919P00360000 | 2024-07-24 11:55AM EDT | 2025-09-19 | 146.04 | 144.75 | 150.45 | 0.00 | - | 2 | 2 | 42.28% |
| TSLA251219P00360000 | 2024-08-20 11:43AM EDT | 2025-12-19 | 149.85 | 150.80 | 156.75 | 0.00 | - | 13 | 105 | 47.03% |
| TSLA260116P00360000 | 2024-08-16 10:33AM EDT | 2026-01-16 | 153.80 | 153.10 | 156.70 | 0.00 | - | 1 | 54 | 45.62% |
| TSLA260618P00360000 | 2024-08-19 3:16PM EDT | 2026-06-18 | 155.60 | 158.30 | 160.85 | 0.00 | - | 2 | 64 | 44.28% |
| TSLA261218P00360000 | 2024-09-05 12:13PM EDT | 2026-12-18 | 158.35 | 163.15 | 166.30 | 0.00 | - | 1 | 32 | 43.87% |
© 2024 Yahoo. Todos los derechos reservados.