U.S. markets closed
F S&P 500
5,566.25 +5.00 (+0.09%) F Dow Jones
40,932.00 +26.00 (+0.06%) F Nasdaq
19,299.25 +28.25 (+0.15%) E-mini Russell 2000 Index Futur
2,107.60 +1.60 (+0.08%) Petróleo
67.63 +0.32 (+0.48%) Oro
2,543.10 +0.70 (+0.03%)
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:500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00500000 | 2024-09-11 2:11PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,303 | 4,481 | 143.75% |
| TSLA241018C00500000 | 2024-09-11 2:58PM EDT | 2024-10-18 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 958 | 12,903 | 86.52% |
| TSLA241115C00500000 | 2024-09-11 10:35AM EDT | 2024-11-15 | 0.22 | 0.27 | 0.29 | 0.00 | - | 2 | 1,253 | 76.95% |
| TSLA241220C00500000 | 2024-09-11 3:27PM EDT | 2024-12-20 | 0.64 | 0.65 | 0.68 | +0.09 | +16.36% | 28 | 3,046 | 69.43% |
| TSLA250117C00500000 | 2024-09-11 3:58PM EDT | 2025-01-17 | 1.10 | 1.10 | 1.12 | +0.13 | +13.40% | 182 | 25,715 | 66.26% |
| TSLA250221C00500000 | 2024-09-11 3:16PM EDT | 2025-02-21 | 1.95 | 1.97 | 2.06 | +0.17 | +9.55% | 28 | 445 | 64.95% |
| TSLA250321C00500000 | 2024-09-11 3:34PM EDT | 2025-03-21 | 2.70 | 2.68 | 2.78 | +0.25 | +10.20% | 32 | 932 | 63.51% |
| TSLA250620C00500000 | 2024-09-11 3:44PM EDT | 2025-06-20 | 5.70 | 5.80 | 6.00 | +0.24 | +4.40% | 10 | 15,229 | 61.71% |
| TSLA250919C00500000 | 2024-09-11 3:10PM EDT | 2025-09-19 | 9.75 | 9.65 | 9.95 | +0.45 | +4.84% | 53 | 1,410 | 61.12% |
| TSLA251219C00500000 | 2024-09-11 2:08PM EDT | 2025-12-19 | 13.80 | 14.05 | 14.40 | +0.50 | +3.76% | 78 | 8,508 | 61.12% |
| TSLA260116C00500000 | 2024-09-11 3:55PM EDT | 2026-01-16 | 15.40 | 15.45 | 15.65 | +0.70 | +4.76% | 776 | 12,904 | 61.05% |
| TSLA260618C00500000 | 2024-09-11 11:25AM EDT | 2026-06-18 | 20.97 | 23.00 | 23.40 | -1.43 | -6.38% | 1 | 3,799 | 61.15% |
| TSLA261218C00500000 | 2024-09-11 3:59PM EDT | 2026-12-18 | 32.50 | 32.15 | 32.90 | +1.00 | +3.17% | 167 | 2,780 | 61.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00500000 | 2024-07-23 12:24PM EDT | 2024-09-20 | 253.10 | 287.40 | 292.60 | 0.00 | - | 6 | 0 | 474.76% |
| TSLA241018P00500000 | 2024-07-23 11:24AM EDT | 2024-10-18 | 250.95 | 287.30 | 291.95 | 0.00 | - | - | 0 | 232.53% |
| TSLA241115P00500000 | 2024-07-22 10:22AM EDT | 2024-11-15 | 251.75 | 278.55 | 279.50 | 0.00 | - | 2 | 0 | 134.80% |
| TSLA241220P00500000 | 2024-07-12 9:42AM EDT | 2024-12-20 | 257.99 | 299.25 | 300.85 | 0.00 | - | - | 0 | 167.24% |
| TSLA250117P00500000 | 2024-09-10 3:42PM EDT | 2025-01-17 | 275.05 | 271.05 | 272.45 | 0.00 | - | 11 | 20 | 60.45% |
| TSLA250221P00500000 | 2024-09-10 12:32PM EDT | 2025-02-21 | 280.56 | 270.45 | 274.25 | 0.00 | - | 4 | 4 | 52.32% |
| TSLA250321P00500000 | 2024-07-31 3:30PM EDT | 2025-03-21 | 269.10 | 283.95 | 287.85 | 0.00 | - | 1 | 0 | 94.92% |
| TSLA250620P00500000 | 2024-07-18 1:07PM EDT | 2025-06-20 | 246.24 | 282.10 | 286.35 | 0.00 | - | 2 | 0 | 75.19% |
| TSLA250919P00500000 | 2024-09-05 9:46AM EDT | 2025-09-19 | 271.30 | 268.55 | 276.10 | 0.00 | - | 1 | 1 | 49.87% |
| TSLA251219P00500000 | 2024-09-04 12:43PM EDT | 2025-12-19 | 278.48 | 270.15 | 277.60 | 0.00 | - | 1 | 1 | 47.89% |
| TSLA260116P00500000 | 2024-09-05 10:25AM EDT | 2026-01-16 | 267.19 | 271.40 | 276.55 | 0.00 | - | 2 | 12 | 44.42% |
| TSLA260618P00500000 | 2024-08-15 9:46AM EDT | 2026-06-18 | 289.12 | 273.55 | 279.15 | 0.00 | - | 1 | 1 | 43.09% |
| TSLA261218P00500000 | 2024-09-06 3:54PM EDT | 2026-12-18 | 291.30 | 276.85 | 281.90 | 0.00 | - | 2 | 201 | 41.41% |
© 2024 Yahoo. Todos los derechos reservados.