U.S. markets open in 8 hours 56 minutes
F S&P 500
5,475.75 -28.25 (-0.51%) F Dow Jones
40,633.00 -165.00 (-0.40%) F Nasdaq
18,732.50 -131.50 (-0.70%) E-mini Russell 2000 Index Futur
2,081.70 -19.30 (-0.92%) Petróleo
66.09 +0.34 (+0.52%) Oro
2,548.00 +4.90 (+0.19%)
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:480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00480000 | 2024-08-30 1:38PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 1,504 | 131.25% |
| TSLA241018C00480000 | 2024-09-10 1:13PM EDT | 2024-10-18 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 2 | 676 | 84.18% |
| TSLA241115C00480000 | 2024-09-05 11:33AM EDT | 2024-11-15 | 0.37 | 0.29 | 0.32 | 0.00 | - | 14 | 105 | 74.56% |
| TSLA241220C00480000 | 2024-09-09 2:42PM EDT | 2024-12-20 | 0.55 | 0.70 | 0.74 | 0.00 | - | 4 | 560 | 67.65% |
| TSLA250117C00480000 | 2024-09-10 3:59PM EDT | 2025-01-17 | 1.17 | 1.17 | 1.20 | +0.27 | +30.00% | 21 | 5,983 | 64.65% |
| TSLA250221C00480000 | 2024-09-10 1:17PM EDT | 2025-02-21 | 1.90 | 2.12 | 2.21 | +0.18 | +10.47% | 19 | 110 | 63.67% |
| TSLA250321C00480000 | 2024-09-10 3:28PM EDT | 2025-03-21 | 2.72 | 2.89 | 3.00 | +0.24 | +9.68% | 11 | 51 | 62.46% |
| TSLA250620C00480000 | 2024-09-10 3:46PM EDT | 2025-06-20 | 6.21 | 6.30 | 6.45 | +0.75 | +13.74% | 29 | 2,988 | 61.15% |
| TSLA250919C00480000 | 2024-09-10 9:52AM EDT | 2025-09-19 | 10.00 | 10.30 | 10.60 | +1.75 | +21.21% | 1 | 2,875 | 60.69% |
| TSLA251219C00480000 | 2024-09-10 3:28PM EDT | 2025-12-19 | 14.50 | 14.90 | 15.25 | -0.75 | -4.92% | 20 | 1,527 | 60.85% |
| TSLA260116C00480000 | 2024-09-10 3:35PM EDT | 2026-01-16 | 15.75 | 16.15 | 16.55 | +1.70 | +12.10% | 3 | 1,260 | 60.68% |
| TSLA260618C00480000 | 2024-09-10 11:04AM EDT | 2026-06-18 | 24.05 | 24.05 | 24.45 | +2.99 | +14.20% | 6 | 4,149 | 60.97% |
| TSLA261218C00480000 | 2024-09-09 11:13AM EDT | 2026-12-18 | 33.00 | 33.35 | 34.15 | +3.35 | +11.30% | 1 | 360 | 61.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00480000 | 2024-07-11 3:36PM EDT | 2024-09-20 | 237.17 | 279.40 | 280.75 | 0.00 | - | 6 | 0 | 505.26% |
| TSLA241220P00480000 | 2024-07-10 11:20AM EDT | 2024-12-20 | 219.70 | 281.15 | 282.45 | 0.00 | - | - | 0 | 163.06% |
| TSLA250117P00480000 | 2024-08-30 3:40PM EDT | 2025-01-17 | 267.92 | 252.95 | 254.65 | 0.00 | - | 1 | 1 | 61.22% |
| TSLA250620P00480000 | 2024-07-09 2:36PM EDT | 2025-06-20 | 221.70 | 279.50 | 282.90 | 0.00 | - | 2 | 0 | 96.61% |
| TSLA250919P00480000 | 2024-09-05 9:31AM EDT | 2025-09-19 | 256.14 | 250.00 | 259.45 | 0.00 | - | 1 | 1 | 51.69% |
| TSLA251219P00480000 | 2024-08-15 10:34AM EDT | 2025-12-19 | 264.90 | 252.80 | 261.00 | 0.00 | - | 1 | 0 | 49.24% |
| TSLA260116P00480000 | 2024-08-15 10:20AM EDT | 2026-01-16 | 266.59 | 253.65 | 259.50 | 0.00 | - | 1 | 0 | 45.14% |
| TSLA260618P00480000 | 2024-08-16 12:36PM EDT | 2026-06-18 | 266.27 | 256.75 | 262.80 | 0.00 | - | 2 | 5 | 44.35% |
| TSLA261218P00480000 | 2024-08-14 1:29PM EDT | 2026-12-18 | 280.65 | 260.10 | 265.60 | 0.00 | - | 3 | 32 | 42.32% |
© 2024 Yahoo. Todos los derechos reservados.