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:510.00
Opciones de comprapor20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00510000 | 2024-08-30 3:52PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 711 | 196.88% |
| TSLA241018C00510000 | 2024-09-16 3:08PM EDT | 2024-10-18 | 0.05 | 0.04 | 0.05 | 0.00 | - | 136 | 1,101 | 91.80% |
| TSLA241115C00510000 | 2024-09-05 2:51PM EDT | 2024-11-15 | 0.28 | 0.20 | 0.22 | 0.00 | - | 3 | 98 | 78.91% |
| TSLA241220C00510000 | 2024-09-16 12:03PM EDT | 2024-12-20 | 0.56 | 0.49 | 0.52 | -0.01 | -1.75% | 2 | 424 | 70.12% |
| TSLA250117C00510000 | 2024-09-16 3:45PM EDT | 2025-01-17 | 0.88 | 0.85 | 0.87 | -0.12 | -12.00% | 3 | 1,708 | 66.48% |
| TSLA250221C00510000 | 2024-09-13 10:26AM EDT | 2025-02-21 | 1.88 | 1.58 | 1.65 | 0.00 | - | 5 | 43 | 64.89% |
| TSLA250321C00510000 | 2024-09-12 9:55AM EDT | 2025-03-21 | 2.29 | 2.18 | 2.27 | -0.58 | -20.21% | 1 | 47 | 63.33% |
| TSLA250620C00510000 | 2024-09-16 12:26PM EDT | 2025-06-20 | 5.25 | 4.90 | 5.05 | +0.25 | +5.00% | 14 | 824 | 61.17% |
| TSLA250919C00510000 | 2024-09-16 3:07PM EDT | 2025-09-19 | 8.63 | 8.25 | 8.55 | -0.82 | -8.68% | 6 | 147 | 60.28% |
| TSLA251219C00510000 | 2024-09-12 1:06PM EDT | 2025-12-19 | 13.89 | 12.20 | 12.50 | 0.00 | - | 2 | 3,202 | 60.08% |
| TSLA260116C00510000 | 2024-09-16 1:01PM EDT | 2026-01-16 | 13.60 | 13.35 | 13.60 | -1.22 | -8.23% | 6 | 15,192 | 59.87% |
| TSLA260618C00510000 | 2024-09-10 10:58AM EDT | 2026-06-18 | 21.06 | 20.40 | 21.40 | 0.00 | - | 4 | 15 | 60.25% |
| TSLA261218C00510000 | 2024-09-16 12:56PM EDT | 2026-12-18 | 29.70 | 29.40 | 29.95 | -1.80 | -5.71% | 6 | 446 | 60.54% |
Opciones de ventapor20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00510000 | 2023-07-27 3:46PM EDT | 2024-09-20 | 253.50 | 269.30 | 273.10 | 0.00 | - | 249 | 0 | 0.00% |
| TSLA241115P00510000 | 2024-08-07 12:18PM EDT | 2024-11-15 | 312.80 | 294.70 | 295.60 | 0.00 | - | - | 0 | 163.37% |
| TSLA241220P00510000 | 2024-07-12 9:51AM EDT | 2024-12-20 | 264.33 | 309.25 | 310.95 | 0.00 | - | - | 0 | 170.73% |
| TSLA250117P00510000 | 2024-09-12 3:55PM EDT | 2025-01-17 | 280.67 | 282.45 | 284.25 | 0.00 | - | 13 | 0 | 53.22% |
| TSLA250221P00510000 | 2024-07-12 9:41AM EDT | 2025-02-21 | 269.31 | 308.00 | 312.75 | 0.00 | - | - | 0 | 133.19% |
| TSLA250620P00510000 | 2023-10-31 3:23PM EDT | 2025-06-20 | 308.20 | 267.45 | 272.30 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00510000 | 2024-07-10 9:47AM EDT | 2025-09-19 | 251.17 | 308.45 | 314.70 | 0.00 | - | - | 0 | 88.94% |
| TSLA251219P00510000 | 2024-09-05 9:31AM EDT | 2025-12-19 | 286.14 | 280.45 | 287.80 | 0.00 | - | 1 | 1 | 46.82% |
| TSLA260116P00510000 | 2024-08-16 9:40AM EDT | 2026-01-16 | 293.70 | 280.50 | 284.35 | 0.00 | - | 1 | 1 | 35.27% |
| TSLA260618P00510000 | 2024-09-13 11:47AM EDT | 2026-06-18 | 284.45 | 283.75 | 290.30 | 0.00 | - | 2 | 2 | 43.92% |
| TSLA261218P00510000 | 2024-07-24 10:54AM EDT | 2026-12-18 | 294.26 | 290.65 | 296.60 | 0.00 | - | 1 | 20 | 46.09% |
© 2024 Yahoo. Todos los derechos reservados.