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:490.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00490000 | 2024-09-09 9:36AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 2,277 | 137.50% |
| TSLA241018C00490000 | 2024-09-12 3:36PM EDT | 2024-10-18 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 1 | 288 | 83.98% |
| TSLA241115C00490000 | 2024-09-12 10:23AM EDT | 2024-11-15 | 0.34 | 0.29 | 0.31 | +0.04 | +13.33% | 1 | 202 | 75.20% |
| TSLA241220C00490000 | 2024-09-09 9:48AM EDT | 2024-12-20 | 0.51 | 0.71 | 0.73 | 0.00 | - | 1 | 429 | 68.16% |
| TSLA250117C00490000 | 2024-09-12 11:11AM EDT | 2025-01-17 | 1.27 | 1.20 | 1.23 | +0.21 | +19.81% | 4 | 2,212 | 65.31% |
| TSLA250221C00490000 | 2024-09-11 11:26AM EDT | 2025-02-21 | 1.75 | 2.18 | 2.27 | 0.00 | - | 1 | 670 | 64.31% |
| TSLA250321C00490000 | 2024-09-05 12:41PM EDT | 2025-03-21 | 3.00 | 2.98 | 3.10 | 0.00 | - | 11 | 276 | 63.11% |
| TSLA250620C00490000 | 2024-09-09 12:15PM EDT | 2025-06-20 | 4.94 | 6.35 | 6.50 | 0.00 | - | 1 | 828 | 61.38% |
| TSLA250919C00490000 | 2024-09-10 3:59PM EDT | 2025-09-19 | 9.90 | 10.35 | 10.70 | 0.00 | - | 10 | 54 | 60.85% |
| TSLA251219C00490000 | 2024-09-06 10:18AM EDT | 2025-12-19 | 13.47 | 14.90 | 15.30 | 0.00 | - | 2 | 1,414 | 60.85% |
| TSLA260116C00490000 | 2024-09-09 12:50PM EDT | 2026-01-16 | 13.75 | 16.20 | 16.55 | 0.00 | - | 4 | 2,839 | 60.67% |
| TSLA260618C00490000 | 2024-09-12 2:44PM EDT | 2026-06-18 | 24.33 | 24.20 | 24.55 | +0.83 | +3.53% | 28 | 20,191 | 60.96% |
| TSLA261218C00490000 | 2024-09-12 1:19PM EDT | 2026-12-18 | 34.35 | 33.65 | 34.15 | +1.45 | +4.41% | 97 | 612 | 61.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00490000 | 2023-06-26 1:39PM EDT | 2024-09-20 | 246.15 | 222.20 | 230.65 | 0.00 | - | 2 | 5 | 0.00% |
| TSLA241220P00490000 | 2024-07-10 12:17PM EDT | 2024-12-20 | 227.55 | 289.25 | 290.95 | 0.00 | - | - | 0 | 167.79% |
| TSLA250117P00490000 | 2024-08-30 3:40PM EDT | 2025-01-17 | 277.94 | 259.60 | 261.00 | 0.00 | - | 1 | 0 | 61.50% |
| TSLA250221P00490000 | 2024-07-10 2:51PM EDT | 2025-02-21 | 226.40 | 288.05 | 292.65 | 0.00 | - | - | 0 | 131.88% |
| TSLA250321P00490000 | 2024-07-24 9:56AM EDT | 2025-03-21 | 271.70 | 267.85 | 271.60 | 0.00 | - | 5 | 0 | 82.76% |
| TSLA250620P00490000 | 2023-11-03 11:58AM EDT | 2025-06-20 | 270.50 | 249.20 | 253.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00490000 | 2024-09-05 9:36AM EDT | 2025-09-19 | 262.72 | 257.60 | 264.75 | 0.00 | - | 1 | 1 | 49.35% |
| TSLA251219P00490000 | 2024-09-03 9:37AM EDT | 2025-12-19 | 271.08 | 259.35 | 266.40 | 0.00 | - | 1 | 1 | 47.57% |
| TSLA260116P00490000 | 2024-08-15 10:37AM EDT | 2026-01-16 | 274.55 | 260.55 | 265.50 | 0.00 | - | 1 | 0 | 44.52% |
| TSLA260618P00490000 | 2024-08-15 10:20AM EDT | 2026-06-18 | 277.52 | 263.05 | 268.35 | 0.00 | - | 1 | 4 | 43.26% |
| TSLA261218P00490000 | 2024-08-23 2:00PM EDT | 2026-12-18 | 275.59 | 266.70 | 271.50 | 0.00 | - | 2 | 30 | 41.81% |
© 2024 Yahoo. Todos los derechos reservados.