Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 03:54PM EDT. Mercado abierto.
Precio de ejercicio:400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913C00400000 | 2024-09-05 2:53PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 159 | 156.25% |
| TSLA240920C00400000 | 2024-09-06 3:50PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 12,170 | 100.00% |
| TSLA241018C00400000 | 2024-09-09 2:15PM EDT | 2024-10-18 | 0.17 | 0.16 | 0.17 | 0.00 | - | 217 | 5,281 | 75.49% |
| TSLA241115C00400000 | 2024-09-09 2:08PM EDT | 2024-11-15 | 0.65 | 0.62 | 0.63 | +0.01 | +1.56% | 107 | 3,790 | 69.14% |
| TSLA241220C00400000 | 2024-09-09 2:53PM EDT | 2024-12-20 | 1.32 | 1.30 | 1.33 | +0.02 | +1.54% | 58 | 4,776 | 63.45% |
| TSLA250117C00400000 | 2024-09-09 2:32PM EDT | 2025-01-17 | 2.14 | 2.08 | 2.10 | +0.16 | +8.08% | 921 | 25,268 | 61.40% |
| TSLA250221C00400000 | 2024-09-09 1:38PM EDT | 2025-02-21 | 3.65 | 3.45 | 3.55 | +0.25 | +7.35% | 168 | 985 | 60.88% |
| TSLA250321C00400000 | 2024-09-09 12:52PM EDT | 2025-03-21 | 4.90 | 4.55 | 4.70 | +0.35 | +7.69% | 16 | 17,599 | 60.16% |
| TSLA250417C00400000 | 2024-09-09 2:57PM EDT | 2025-04-17 | 5.95 | 5.80 | 6.00 | +0.80 | +15.53% | 4 | 3 | 59.97% |
| TSLA250620C00400000 | 2024-09-09 1:52PM EDT | 2025-06-20 | 9.25 | 9.00 | 9.10 | +0.60 | +6.94% | 51 | 9,559 | 59.57% |
| TSLA250919C00400000 | 2024-09-09 9:36AM EDT | 2025-09-19 | 14.08 | 13.75 | 13.95 | +0.48 | +3.53% | 10 | 2,225 | 59.47% |
| TSLA251219C00400000 | 2024-09-09 12:01PM EDT | 2025-12-19 | 19.20 | 18.85 | 19.10 | +0.16 | +0.84% | 18 | 10,773 | 59.81% |
| TSLA260116C00400000 | 2024-09-09 3:06PM EDT | 2026-01-16 | 20.55 | 20.40 | 20.65 | +0.85 | +4.31% | 35 | 8,303 | 59.89% |
| TSLA260618C00400000 | 2024-09-09 12:50PM EDT | 2026-06-18 | 29.50 | 28.70 | 29.05 | +1.60 | +5.73% | 9 | 11,648 | 60.37% |
| TSLA261218C00400000 | 2024-09-09 3:07PM EDT | 2026-12-18 | 38.50 | 38.20 | 38.60 | +1.10 | +2.94% | 25 | 4,047 | 60.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00400000 | 2024-09-09 3:23PM EDT | 2024-09-20 | 184.60 | 183.95 | 184.40 | -3.14 | -1.67% | 20 | 20 | 154.10% |
| TSLA241018P00400000 | 2024-07-29 1:21PM EDT | 2024-10-18 | 167.97 | 192.30 | 194.85 | 0.00 | - | 4 | 0 | 162.92% |
| TSLA241115P00400000 | 2024-07-29 1:36PM EDT | 2024-11-15 | 168.63 | 193.80 | 196.60 | 0.00 | - | 8 | 0 | 131.16% |
| TSLA241220P00400000 | 2024-09-06 9:33AM EDT | 2024-12-20 | 170.93 | 183.85 | 185.10 | 0.00 | - | 1 | 6 | 57.23% |
| TSLA250117P00400000 | 2024-08-30 3:47PM EDT | 2025-01-17 | 187.90 | 183.80 | 185.00 | 0.00 | - | 100 | 7 | 55.64% |
| TSLA250221P00400000 | 2024-09-06 3:59PM EDT | 2025-02-21 | 189.10 | 182.50 | 186.35 | 0.00 | - | 11 | 12 | 56.99% |
| TSLA250321P00400000 | 2024-09-04 10:30AM EDT | 2025-03-21 | 180.11 | 183.50 | 186.00 | 0.00 | - | 1 | 1 | 51.17% |
| TSLA250620P00400000 | 2024-08-16 9:55AM EDT | 2025-06-20 | 184.10 | 185.60 | 186.65 | 0.00 | - | 1 | 7 | 44.57% |
| TSLA250919P00400000 | 2024-08-16 11:57AM EDT | 2025-09-19 | 187.74 | 186.95 | 189.40 | 0.00 | - | 4 | 30 | 45.48% |
| TSLA251219P00400000 | 2024-08-28 11:12AM EDT | 2025-12-19 | 198.30 | 189.25 | 191.65 | 0.00 | - | 3 | 33 | 44.75% |
| TSLA260116P00400000 | 2024-09-09 11:38AM EDT | 2026-01-16 | 190.51 | 190.05 | 191.65 | -3.12 | -1.61% | 7 | 268 | 43.47% |
| TSLA260618P00400000 | 2024-08-16 1:00PM EDT | 2026-06-18 | 192.77 | 192.80 | 195.75 | 0.00 | - | 4 | 201 | 43.21% |
| TSLA261218P00400000 | 2024-09-06 12:38PM EDT | 2026-12-18 | 199.00 | 198.35 | 199.65 | -0.35 | -0.18% | 1 | 160 | 42.04% |
© 2024 Yahoo. Todos los derechos reservados.