U.S. markets closed
F S&P 500
5,626.75 -3.00 (-0.05%) F Dow Jones
41,428.00 +1.00 (+0.00%) F Nasdaq
19,506.75 -23.50 (-0.12%) E-mini Russell 2000 Index Futur
2,190.40 +5.60 (+0.26%) Petróleo
68.93 +0.28 (+0.41%) Oro
2,607.20 -3.50 (-0.13%)
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:530.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00530000 | 2024-09-05 10:12AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 467 | 187.50% |
| TSLA241018C00530000 | 2024-09-12 10:36AM EDT | 2024-10-18 | 0.03 | 0.03 | 0.05 | 0.00 | - | 1 | 1,733 | 91.80% |
| TSLA241115C00530000 | 2024-09-13 9:43AM EDT | 2024-11-15 | 0.23 | 0.19 | 0.21 | +0.02 | +9.52% | 1 | 317 | 79.59% |
| TSLA241220C00530000 | 2024-09-13 10:23AM EDT | 2024-12-20 | 0.50 | 0.47 | 0.50 | +0.05 | +11.11% | 2 | 484 | 70.85% |
| TSLA250117C00530000 | 2024-09-12 3:36PM EDT | 2025-01-17 | 0.89 | 0.83 | 0.85 | 0.00 | - | 9 | 2,511 | 67.33% |
| TSLA250221C00530000 | 2024-09-13 3:57PM EDT | 2025-02-21 | 1.57 | 1.55 | 1.62 | -0.25 | -13.74% | 2 | 208 | 65.72% |
| TSLA250321C00530000 | 2024-09-13 3:53PM EDT | 2025-03-21 | 2.20 | 2.18 | 2.26 | -0.12 | -5.17% | 5 | 1,424 | 64.29% |
| TSLA250620C00530000 | 2024-09-12 1:00PM EDT | 2025-06-20 | 5.15 | 4.95 | 5.10 | 0.00 | - | 3 | 9,807 | 62.19% |
| TSLA250919C00530000 | 2024-09-13 9:38AM EDT | 2025-09-19 | 8.40 | 8.35 | 8.65 | -0.20 | -2.33% | 12 | 403 | 61.26% |
| TSLA251219C00530000 | 2024-09-11 11:52AM EDT | 2025-12-19 | 11.30 | 12.40 | 12.75 | 0.00 | - | 3 | 3,314 | 61.10% |
| TSLA260116C00530000 | 2024-09-13 1:15PM EDT | 2026-01-16 | 13.51 | 13.60 | 13.90 | -0.18 | -1.31% | 4 | 300 | 60.91% |
| TSLA260618C00530000 | 2024-09-06 1:31PM EDT | 2026-06-18 | 17.90 | 20.95 | 21.30 | 0.00 | - | 2 | 750 | 61.03% |
| TSLA261218C00530000 | 2024-09-12 2:17PM EDT | 2026-12-18 | 30.10 | 29.85 | 30.45 | 0.00 | - | 27 | 713 | 61.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00530000 | 2023-06-26 1:39PM EDT | 2024-09-20 | 285.45 | 262.70 | 269.25 | 0.00 | - | - | 0 | 0.00% |
| TSLA250117P00530000 | 2024-07-16 2:49PM EDT | 2025-01-17 | 273.23 | 314.75 | 316.75 | 0.00 | - | 25 | 0 | 126.37% |
| TSLA250221P00530000 | 2024-07-12 10:20AM EDT | 2025-02-21 | 282.65 | 328.05 | 332.75 | 0.00 | - | - | 0 | 140.38% |
| TSLA250321P00530000 | 2024-07-25 9:31AM EDT | 2025-03-21 | 311.40 | 307.90 | 311.60 | 0.00 | - | 3 | 0 | 89.88% |
| TSLA250620P00530000 | 2024-07-15 9:58AM EDT | 2025-06-20 | 271.81 | 326.70 | 330.30 | 0.00 | - | 8 | 0 | 103.71% |
| TSLA250919P00530000 | 2024-07-10 1:21PM EDT | 2025-09-19 | 270.69 | 327.50 | 332.95 | 0.00 | - | - | 0 | 92.14% |
| TSLA251219P00530000 | 2024-09-05 9:41AM EDT | 2025-12-19 | 301.02 | 299.50 | 304.65 | 0.00 | - | 1 | 1 | 48.34% |
| TSLA260116P00530000 | 2024-09-13 1:13PM EDT | 2026-01-16 | 302.10 | 299.80 | 301.90 | -0.53 | -0.18% | 11 | 1 | 40.00% |
| TSLA260618P00530000 | 2024-09-03 9:31AM EDT | 2026-06-18 | 313.23 | 300.00 | 305.85 | 0.00 | - | 1 | 1 | 43.07% |
| TSLA261218P00530000 | 2024-08-23 2:00PM EDT | 2026-12-18 | 313.04 | 301.85 | 309.55 | 0.00 | - | 2 | 13 | 42.78% |
© 2024 Yahoo. Todos los derechos reservados.