U.S. markets closed
F S&P 500
5,478.25 -1.25 (-0.02%) F Dow Jones
40,852.00 -30.00 (-0.07%) F Nasdaq
18,670.00 -22.25 (-0.12%) E-mini Russell 2000 Index Futur
2,099.50 -2.80 (-0.13%) Petróleo
68.72 +0.01 (+0.01%) Oro
2,533.00 +0.30 (+0.01%)
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:370.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913C00370000 | 2024-08-30 3:35PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 72 | 153.13% |
| TSLA240920C00370000 | 2024-09-09 10:08AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 8,309 | 93.75% |
| TSLA240927C00370000 | 2024-09-09 11:01AM EDT | 2024-09-27 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 5 | 78.91% |
| TSLA241004C00370000 | 2024-09-06 10:22AM EDT | 2024-10-04 | 0.10 | 0.04 | 0.09 | 0.00 | - | 1 | 12 | 76.76% |
| TSLA241011C00370000 | 2024-09-06 1:20PM EDT | 2024-10-11 | 0.22 | 0.13 | 0.22 | 0.00 | - | 410 | 400 | 75.78% |
| TSLA241018C00370000 | 2024-09-09 1:33PM EDT | 2024-10-18 | 0.28 | 0.28 | 0.29 | -0.03 | -9.68% | 39 | 8,320 | 73.05% |
| TSLA241115C00370000 | 2024-09-09 3:02PM EDT | 2024-11-15 | 0.99 | 1.00 | 1.03 | -0.06 | -5.71% | 19 | 413 | 67.64% |
| TSLA241220C00370000 | 2024-09-09 2:08PM EDT | 2024-12-20 | 2.05 | 2.01 | 2.05 | +0.07 | +3.54% | 25 | 1,677 | 62.52% |
| TSLA250117C00370000 | 2024-09-09 2:14PM EDT | 2025-01-17 | 3.13 | 3.05 | 3.15 | +0.27 | +9.44% | 21 | 5,945 | 60.74% |
| TSLA250221C00370000 | 2024-09-09 2:53PM EDT | 2025-02-21 | 4.97 | 4.90 | 5.05 | -0.63 | -11.25% | 4 | 257 | 60.58% |
| TSLA250321C00370000 | 2024-09-09 2:59PM EDT | 2025-03-21 | 6.35 | 6.30 | 6.45 | +0.35 | +5.83% | 5 | 609 | 59.94% |
| TSLA250417C00370000 | 2024-09-06 12:36PM EDT | 2025-04-17 | 8.45 | 7.80 | 8.15 | 0.00 | - | 1 | 1 | 59.96% |
| TSLA250620C00370000 | 2024-09-09 3:44PM EDT | 2025-06-20 | 11.75 | 11.55 | 11.75 | -2.85 | -19.52% | 3 | 3,355 | 59.62% |
| TSLA250919C00370000 | 2024-09-05 10:27AM EDT | 2025-09-19 | 23.40 | 16.90 | 17.30 | 0.00 | - | 135 | 562 | 59.68% |
| TSLA251219C00370000 | 2024-09-09 2:19PM EDT | 2025-12-19 | 22.95 | 22.50 | 22.90 | -5.00 | -17.89% | 1 | 1,115 | 60.10% |
| TSLA260116C00370000 | 2024-09-06 10:28AM EDT | 2026-01-16 | 26.00 | 24.05 | 24.55 | 0.00 | - | 1 | 603 | 60.13% |
| TSLA260618C00370000 | 2024-09-06 3:53PM EDT | 2026-06-18 | 32.05 | 32.75 | 34.10 | 0.00 | - | 1 | 1,887 | 60.94% |
| TSLA261218C00370000 | 2024-09-06 3:21PM EDT | 2026-12-18 | 43.57 | 42.50 | 44.05 | +1.25 | +2.95% | 2 | 1,888 | 61.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00370000 | 2024-07-25 3:39PM EDT | 2024-09-20 | 147.05 | 149.05 | 150.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241018P00370000 | 2024-07-24 9:45AM EDT | 2024-10-18 | 149.91 | 149.00 | 150.50 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA241115P00370000 | 2024-07-09 9:35AM EDT | 2024-11-15 | 120.47 | 170.55 | 171.60 | 0.00 | - | 1 | 0 | 142.02% |
| TSLA241220P00370000 | 2024-09-05 9:45AM EDT | 2024-12-20 | 152.10 | 153.35 | 154.15 | +10.52 | +7.43% | 20 | 21 | 47.83% |
| TSLA250117P00370000 | 2024-09-06 11:29AM EDT | 2025-01-17 | 153.45 | 153.35 | 154.45 | 0.00 | - | 14 | 15 | 45.97% |
| TSLA250221P00370000 | 2024-08-29 9:35AM EDT | 2025-02-21 | 158.21 | 152.00 | 156.70 | 0.00 | - | 1 | 0 | 53.46% |
| TSLA250321P00370000 | 2024-07-30 12:16PM EDT | 2025-03-21 | 148.75 | 163.35 | 165.60 | 0.00 | - | 2 | 0 | 70.42% |
| TSLA250620P00370000 | 2024-08-01 11:52AM EDT | 2025-06-20 | 151.00 | 157.10 | 158.55 | 0.00 | - | 3 | 6 | 45.87% |
| TSLA250919P00370000 | 2024-08-21 3:43PM EDT | 2025-09-19 | 154.80 | 159.65 | 161.80 | 0.00 | - | 30 | 58 | 46.15% |
| TSLA251219P00370000 | 2024-08-05 9:35AM EDT | 2025-12-19 | 187.53 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| TSLA260116P00370000 | 2024-08-15 9:42AM EDT | 2026-01-16 | 166.45 | 161.30 | 165.35 | 0.00 | - | 17 | 20 | 45.23% |
| TSLA260618P00370000 | 2024-08-21 11:36AM EDT | 2026-06-18 | 164.85 | 166.70 | 169.25 | 0.00 | - | 2 | 92 | 43.85% |
| TSLA261218P00370000 | 2024-09-06 10:05AM EDT | 2026-12-18 | 168.57 | 171.35 | 174.55 | 0.00 | - | 3 | 53 | 43.49% |
© 2024 Yahoo. Todos los derechos reservados.