U.S. markets open in 4 hours 35 minutes
F S&P 500
5,477.75 -1.75 (-0.03%) F Dow Jones
40,886.00 +4.00 (+0.01%) F Nasdaq
18,648.25 -44.00 (-0.24%) E-mini Russell 2000 Index Futur
2,100.50 -1.80 (-0.09%) Petróleo
68.26 -0.45 (-0.65%) Oro
2,531.10 -1.60 (-0.06%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Precio de ejercicio:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00050000 | 2024-09-05 3:22PM EDT | 2024-09-20 | 178.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA241018C00050000 | 2024-08-26 11:34AM EDT | 2024-10-18 | 163.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA241115C00050000 | 2024-09-09 3:57PM EDT | 2024-11-15 | 166.98 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA241220C00050000 | 2024-09-06 9:39AM EDT | 2024-12-20 | 176.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117C00050000 | 2024-08-23 2:44PM EDT | 2025-01-17 | 171.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA250221C00050000 | 2024-09-05 9:33AM EDT | 2025-02-21 | 176.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250321C00050000 | 2024-07-26 9:32AM EDT | 2025-03-21 | 173.20 | 170.50 | 173.85 | 0.00 | - | 100 | 160 | 164.66% |
| TSLA250620C00050000 | 2024-08-27 9:38AM EDT | 2025-06-20 | 164.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919C00050000 | 2024-08-19 3:27PM EDT | 2025-09-19 | 174.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219C00050000 | 2024-09-04 2:29PM EDT | 2025-12-19 | 175.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA260116C00050000 | 2024-08-30 11:28AM EDT | 2026-01-16 | 165.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618C00050000 | 2024-09-05 11:09AM EDT | 2026-06-18 | 187.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA261218C00050000 | 2024-09-09 10:47AM EDT | 2026-12-18 | 172.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00050000 | 2024-09-06 2:40PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| TSLA241018P00050000 | 2024-09-09 9:35AM EDT | 2024-10-18 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| TSLA241115P00050000 | 2024-09-09 2:49PM EDT | 2024-11-15 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA241220P00050000 | 2024-09-09 9:35AM EDT | 2024-12-20 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA250117P00050000 | 2024-09-06 2:18PM EDT | 2025-01-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TSLA250221P00050000 | 2024-09-09 10:39AM EDT | 2025-02-21 | 0.19 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TSLA250321P00050000 | 2024-09-09 1:15PM EDT | 2025-03-21 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA250417P00050000 | 2024-09-03 11:22AM EDT | 2025-04-17 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA250620P00050000 | 2024-09-09 11:57AM EDT | 2025-06-20 | 0.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| TSLA250919P00050000 | 2024-09-05 10:30AM EDT | 2025-09-19 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA251219P00050000 | 2024-09-09 3:21PM EDT | 2025-12-19 | 1.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA260116P00050000 | 2024-09-09 9:30AM EDT | 2026-01-16 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA260618P00050000 | 2024-09-09 2:39PM EDT | 2026-06-18 | 1.95 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 25.00% |
| TSLA261218P00050000 | 2024-09-09 3:35PM EDT | 2026-12-18 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
© 2024 Yahoo. Todos los derechos reservados.