Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:21AM EDT. Mercado abierto.
Precio de ejercicio:540.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00540000 | 2024-09-05 3:10PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 993 | 212.50% |
| TSLA241018C00540000 | 2024-09-13 12:09PM EDT | 2024-10-18 | 0.03 | 0.03 | 0.05 | 0.00 | - | 34 | 4,509 | 96.88% |
| TSLA241115C00540000 | 2024-09-16 9:36AM EDT | 2024-11-15 | 0.15 | 0.16 | 0.17 | -0.04 | -21.05% | 1 | 1,850 | 81.64% |
| TSLA241220C00540000 | 2024-09-16 9:38AM EDT | 2024-12-20 | 0.42 | 0.40 | 0.43 | -0.04 | -8.70% | 1 | 2,160 | 72.51% |
| TSLA250117C00540000 | 2024-09-12 3:23PM EDT | 2025-01-17 | 0.80 | 0.71 | 0.73 | 0.00 | - | 3 | 1,074 | 68.65% |
| TSLA250221C00540000 | 2024-09-13 11:13AM EDT | 2025-02-21 | 1.29 | 1.29 | 1.42 | -0.25 | -16.23% | 10 | 849 | 66.65% |
| TSLA250321C00540000 | 2024-09-13 12:32PM EDT | 2025-03-21 | 2.05 | 1.86 | 1.95 | 0.00 | - | 69 | 1,151 | 65.05% |
| TSLA250620C00540000 | 2024-09-13 3:32PM EDT | 2025-06-20 | 4.80 | 4.35 | 4.50 | 0.00 | - | 2 | 9,438 | 62.72% |
| TSLA250919C00540000 | 2024-09-13 11:09AM EDT | 2025-09-19 | 8.20 | 7.50 | 7.85 | 0.00 | - | 9 | 474 | 61.79% |
| TSLA251219C00540000 | 2024-09-16 9:33AM EDT | 2025-12-19 | 11.10 | 11.30 | 11.60 | -0.70 | -5.93% | 1 | 1,950 | 61.49% |
| TSLA260116C00540000 | 2024-09-16 9:48AM EDT | 2026-01-16 | 12.55 | 12.40 | 12.60 | -0.65 | -4.92% | 16 | 1,765 | 61.20% |
| TSLA260618C00540000 | 2024-09-13 1:04PM EDT | 2026-06-18 | 18.80 | 19.25 | 19.55 | -1.40 | -6.93% | 1 | 911 | 61.16% |
| TSLA261218C00540000 | 2024-09-16 9:45AM EDT | 2026-12-18 | 28.10 | 27.95 | 28.40 | -1.10 | -3.77% | 48 | 5,110 | 61.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00540000 | 2024-07-05 10:22AM EDT | 2024-09-20 | 293.93 | 331.85 | 333.10 | 0.00 | - | 2 | 0 | 682.86% |
| TSLA241018P00540000 | 2024-08-15 11:07AM EDT | 2024-10-18 | 325.00 | 309.20 | 310.25 | 0.00 | - | - | 0 | 0.00% |
| TSLA250117P00540000 | 2024-07-16 9:32AM EDT | 2025-01-17 | 282.93 | 324.75 | 326.75 | 0.00 | - | 5 | 0 | 119.67% |
| TSLA250221P00540000 | 2024-07-12 10:50AM EDT | 2025-02-21 | 289.08 | 338.05 | 342.75 | 0.00 | - | - | 0 | 137.06% |
| TSLA250321P00540000 | 2024-08-20 9:44AM EDT | 2025-03-21 | 313.62 | 311.60 | 315.10 | 0.00 | - | 2 | 0 | 60.56% |
| TSLA250620P00540000 | 2024-07-22 9:30AM EDT | 2025-06-20 | 295.70 | 317.55 | 319.80 | 0.00 | - | 1 | 0 | 63.90% |
| TSLA250919P00540000 | 2024-09-06 1:46PM EDT | 2025-09-19 | 325.40 | 310.20 | 317.05 | 0.00 | - | 2 | 0 | 50.99% |
| TSLA251219P00540000 | 2024-09-05 9:50AM EDT | 2025-12-19 | 309.91 | 311.20 | 317.25 | 0.00 | - | 1 | 0 | 46.25% |
| TSLA260116P00540000 | 2024-09-13 12:13PM EDT | 2026-01-16 | 312.55 | 312.30 | 316.00 | 0.00 | - | 22 | 25 | 41.23% |
| TSLA260618P00540000 | 2024-09-13 11:44AM EDT | 2026-06-18 | 312.75 | 313.65 | 318.20 | 0.00 | - | 2 | 7 | 41.26% |
| TSLA261218P00540000 | 2024-09-11 12:53PM EDT | 2026-12-18 | 321.15 | 316.55 | 318.75 | 0.00 | - | 2 | 18 | 37.37% |
© 2024 Yahoo. Todos los derechos reservados.