U.S. markets closed
F S&P 500
5,632.75 +3.00 (+0.05%) F Dow Jones
41,465.00 +38.00 (+0.09%) F Nasdaq
19,530.50 +0.25 (+0.00%) E-mini Russell 2000 Index Futur
2,196.20 +11.40 (+0.52%) Petróleo
68.84 +0.19 (+0.28%) Oro
2,613.20 +2.50 (+0.10%)
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:40.00
Opciones de comprapor20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00040000 | 2024-09-12 12:11PM EDT | 2024-09-20 | 188.60 | 190.05 | 190.65 | 0.00 | - | 2 | 103 | 551.56% |
| TSLA241018C00040000 | 2024-03-18 9:31AM EDT | 2024-10-18 | 130.55 | 114.90 | 117.40 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA250117C00040000 | 2024-09-10 3:59PM EDT | 2025-01-17 | 187.00 | 190.45 | 191.70 | 0.00 | - | 2 | 11,230 | 154.39% |
| TSLA250620C00040000 | 2024-08-20 11:52AM EDT | 2025-06-20 | 183.78 | 190.35 | 193.95 | 0.00 | - | 3 | 28 | 121.07% |
| TSLA250919C00040000 | 2024-08-15 10:19AM EDT | 2025-09-19 | 175.47 | 189.75 | 196.55 | 0.00 | - | 2 | 4 | 115.61% |
| TSLA251219C00040000 | 2024-08-02 2:17PM EDT | 2025-12-19 | 170.94 | 173.80 | 181.55 | 0.00 | - | 1 | 43 | 0.00% |
| TSLA260116C00040000 | 2024-08-15 3:52PM EDT | 2026-01-16 | 178.70 | 190.65 | 196.90 | 0.00 | - | 1 | 67 | 105.49% |
| TSLA260618C00040000 | 2024-09-11 11:43AM EDT | 2026-06-18 | 189.00 | 191.65 | 198.50 | 0.00 | - | 1 | 3 | 100.12% |
| TSLA261218C00040000 | 2024-08-23 11:27AM EDT | 2026-12-18 | 185.40 | 193.00 | 200.40 | 0.00 | - | 5 | 1 | 96.28% |
Opciones de ventapor20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00040000 | 2024-09-06 1:58PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 11,584 | 450.00% |
| TSLA241018P00040000 | 2024-09-12 9:30AM EDT | 2024-10-18 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 532 | 189.06% |
| TSLA250117P00040000 | 2024-09-13 12:30PM EDT | 2025-01-17 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 14 | 15,089 | 108.59% |
| TSLA250620P00040000 | 2024-09-06 12:07PM EDT | 2025-06-20 | 0.28 | 0.23 | 0.26 | 0.00 | - | 3 | 1,405 | 86.91% |
| TSLA250919P00040000 | 2024-09-06 2:39PM EDT | 2025-09-19 | 0.53 | 0.40 | 0.48 | 0.00 | - | 11 | 640 | 81.79% |
| TSLA251219P00040000 | 2024-09-13 1:13PM EDT | 2025-12-19 | 0.65 | 0.60 | 0.70 | -0.08 | -10.96% | 1 | 916 | 77.73% |
| TSLA260116P00040000 | 2024-09-13 3:46PM EDT | 2026-01-16 | 0.73 | 0.67 | 0.73 | -0.01 | -1.35% | 20 | 2,418 | 76.39% |
| TSLA260618P00040000 | 2024-09-11 10:22AM EDT | 2026-06-18 | 1.27 | 1.02 | 1.25 | 0.00 | - | 2 | 199 | 72.44% |
| TSLA261218P00040000 | 2024-09-11 10:17AM EDT | 2026-12-18 | 1.80 | 1.50 | 1.75 | 0.00 | - | 6 | 201 | 68.45% |
© 2024 Yahoo. Todos los derechos reservados.