U.S. markets closed
F S&P 500
5,566.00 +4.75 (+0.09%) F Dow Jones
40,925.00 +19.00 (+0.05%) F Nasdaq
19,298.50 +27.50 (+0.14%) E-mini Russell 2000 Index Futur
2,107.60 +1.60 (+0.08%) Petróleo
67.66 +0.35 (+0.52%) Oro
2,542.80 +0.40 (+0.02%)
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:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00060000 | 2024-09-10 10:35AM EDT | 2024-09-20 | 162.71 | 167.75 | 169.05 | 0.00 | - | 1 | 288 | 375.39% |
| TSLA241018C00060000 | 2024-09-10 10:26AM EDT | 2024-10-18 | 163.50 | 167.70 | 169.30 | 0.00 | - | 1 | 4 | 193.36% |
| TSLA241115C00060000 | 2024-09-06 3:04PM EDT | 2024-11-15 | 155.45 | 167.95 | 169.65 | 0.00 | - | 2 | 6 | 159.57% |
| TSLA241220C00060000 | 2024-07-08 10:02AM EDT | 2024-12-20 | 193.00 | 139.75 | 140.45 | 0.00 | - | 2 | 5 | 0.00% |
| TSLA250117C00060000 | 2024-09-11 10:00AM EDT | 2025-01-17 | 162.88 | 169.10 | 170.30 | +2.08 | +1.29% | 4 | 437 | 132.37% |
| TSLA250221C00060000 | 2024-08-30 2:33PM EDT | 2025-02-21 | 153.10 | 167.65 | 172.35 | 0.00 | - | 1 | 0 | 121.51% |
| TSLA250321C00060000 | 2024-07-10 10:22AM EDT | 2025-03-21 | 203.11 | 138.65 | 139.75 | 0.00 | - | 10 | 22 | 0.00% |
| TSLA250620C00060000 | 2024-07-31 1:09PM EDT | 2025-06-20 | 176.00 | 156.00 | 158.90 | 0.00 | - | 1 | 19 | 0.00% |
| TSLA250919C00060000 | 2024-04-05 2:51PM EDT | 2025-09-19 | 112.02 | 125.95 | 130.25 | 0.00 | - | 3 | 24 | 0.00% |
| TSLA251219C00060000 | 2024-09-09 2:18PM EDT | 2025-12-19 | 164.50 | 170.95 | 176.05 | 0.00 | - | 1 | 344 | 92.94% |
| TSLA260116C00060000 | 2024-09-06 2:33PM EDT | 2026-01-16 | 159.64 | 171.10 | 177.10 | 0.00 | - | 1 | 113 | 93.07% |
| TSLA260618C00060000 | 2024-08-27 12:01PM EDT | 2026-06-18 | 157.55 | 172.90 | 179.30 | 0.00 | - | 2 | 98 | 88.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00060000 | 2024-09-06 2:42PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 11,741 | 256.25% |
| TSLA241018P00060000 | 2024-09-11 1:13PM EDT | 2024-10-18 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1,391 | 4,467 | 142.97% |
| TSLA241115P00060000 | 2024-09-04 1:56PM EDT | 2024-11-15 | 0.08 | 0.06 | 0.08 | 0.00 | - | 20 | 272 | 119.14% |
| TSLA241220P00060000 | 2024-09-11 10:55AM EDT | 2024-12-20 | 0.12 | 0.09 | 0.12 | +0.01 | +9.09% | 80 | 491 | 100.39% |
| TSLA250117P00060000 | 2024-09-10 12:31PM EDT | 2025-01-17 | 0.16 | 0.17 | 0.19 | -0.02 | -11.11% | 1 | 17,431 | 94.53% |
| TSLA250221P00060000 | 2024-09-10 10:44AM EDT | 2025-02-21 | 0.30 | 0.25 | 0.30 | 0.00 | - | 2 | 141 | 88.48% |
| TSLA250321P00060000 | 2024-09-06 11:33AM EDT | 2025-03-21 | 0.42 | 0.34 | 0.39 | 0.00 | - | 1 | 956 | 84.96% |
| TSLA250620P00060000 | 2024-09-06 12:39PM EDT | 2025-06-20 | 0.79 | 0.69 | 0.74 | 0.00 | - | 3 | 1,282 | 77.44% |
| TSLA250919P00060000 | 2024-09-10 10:17AM EDT | 2025-09-19 | 1.20 | 1.10 | 1.20 | 0.00 | - | 1 | 333 | 73.10% |
| TSLA251219P00060000 | 2024-09-05 3:38PM EDT | 2025-12-19 | 1.54 | 1.57 | 1.68 | 0.00 | - | 2 | 559 | 70.02% |
| TSLA260116P00060000 | 2024-09-09 10:48AM EDT | 2026-01-16 | 1.91 | 1.72 | 1.84 | 0.00 | - | 1 | 1,509 | 69.26% |
| TSLA260618P00060000 | 2024-09-09 12:47PM EDT | 2026-06-18 | 2.75 | 2.57 | 2.71 | 0.00 | - | 1 | 632 | 65.86% |
© 2024 Yahoo. Todos los derechos reservados.