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:90.00
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241018C00090000 | 2024-10-10 3:17PM EDT | 2024-10-18 | 151.63 | 126.75 | 128.80 | 0.00 | - | 10 | 15 | 357.23% |
| TSLA241115C00090000 | 2024-10-11 2:35PM EDT | 2024-11-15 | 129.78 | 127.30 | 129.15 | +0.36 | +0.28% | 1 | 18 | 138.48% |
| TSLA241220C00090000 | 2024-10-10 9:55AM EDT | 2024-12-20 | 144.65 | 128.10 | 129.40 | 0.00 | - | 2 | 104 | 111.89% |
| TSLA250117C00090000 | 2024-10-11 3:55PM EDT | 2025-01-17 | 130.05 | 128.65 | 129.85 | -23.66 | -15.39% | 3 | 1,148 | 102.54% |
| TSLA250321C00090000 | 2024-10-10 1:02PM EDT | 2025-03-21 | 154.97 | 129.00 | 131.90 | 0.00 | - | 2 | 92 | 91.26% |
| TSLA250417C00090000 | 2024-09-27 3:25PM EDT | 2025-04-17 | 173.65 | 129.40 | 133.45 | 0.00 | - | 1 | 1 | 91.28% |
| TSLA250620C00090000 | 2024-10-11 2:21PM EDT | 2025-06-20 | 134.43 | 131.65 | 133.10 | -25.28 | -15.83% | 1 | 3,622 | 83.94% |
| TSLA250919C00090000 | 2024-08-07 3:25PM EDT | 2025-09-19 | 113.15 | 124.70 | 132.60 | 0.00 | - | 30 | 23 | 72.91% |
| TSLA251219C00090000 | 2024-09-06 10:08AM EDT | 2025-12-19 | 143.50 | 166.00 | 170.10 | 0.00 | - | 1 | 8,531 | 161.88% |
| TSLA260116C00090000 | 2024-10-07 10:54AM EDT | 2026-01-16 | 163.52 | 134.95 | 138.30 | 0.00 | - | 2 | 135 | 75.99% |
| TSLA260618C00090000 | 2024-10-11 10:01AM EDT | 2026-06-18 | 139.82 | 139.20 | 140.30 | -26.03 | -15.69% | 1 | 282 | 73.56% |
| TSLA261218C00090000 | 2024-10-11 3:47PM EDT | 2026-12-18 | 143.42 | 142.85 | 144.00 | -23.38 | -14.02% | 1 | 535 | 71.99% |
| TSLA270115C00090000 | 2024-10-11 3:34PM EDT | 2027-01-15 | 145.10 | 142.30 | 146.65 | -21.73 | -13.03% | 2 | 2 | 72.78% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241018P00090000 | 2024-10-10 11:04AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 6,788 | 193.75% |
| TSLA241025P00090000 | 2024-10-11 10:35AM EDT | 2024-10-25 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 49 | 143.75% |
| TSLA241101P00090000 | 2024-10-10 12:08PM EDT | 2024-11-01 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 10 | 128.13% |
| TSLA241115P00090000 | 2024-10-11 1:46PM EDT | 2024-11-15 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 30 | 2,511 | 108.20% |
| TSLA241220P00090000 | 2024-10-11 3:53PM EDT | 2024-12-20 | 0.16 | 0.15 | 0.17 | -0.03 | -15.79% | 45 | 2,389 | 85.64% |
| TSLA250117P00090000 | 2024-10-11 3:17PM EDT | 2025-01-17 | 0.29 | 0.27 | 0.30 | -0.01 | -3.33% | 104 | 14,115 | 78.13% |
| TSLA250221P00090000 | 2024-10-11 12:57PM EDT | 2025-02-21 | 0.51 | 0.49 | 0.53 | +0.01 | +2.00% | 53 | 305 | 73.10% |
| TSLA250321P00090000 | 2024-10-11 9:47AM EDT | 2025-03-21 | 0.70 | 0.68 | 0.73 | +0.04 | +6.06% | 4 | 884 | 70.04% |
| TSLA250417P00090000 | 2024-10-11 1:38PM EDT | 2025-04-17 | 0.89 | 0.86 | 0.93 | -0.01 | -1.11% | 13 | 3 | 67.58% |
| TSLA250620P00090000 | 2024-10-11 3:58PM EDT | 2025-06-20 | 1.52 | 1.49 | 1.55 | +0.11 | +7.80% | 11 | 976 | 64.58% |
| TSLA250919P00090000 | 2024-10-11 3:33PM EDT | 2025-09-19 | 2.32 | 2.29 | 2.40 | +0.23 | +11.00% | 2 | 536 | 60.79% |
| TSLA251219P00090000 | 2024-10-11 3:01PM EDT | 2025-12-19 | 3.27 | 3.25 | 3.40 | +0.22 | +7.21% | 3 | 730 | 58.79% |
| TSLA260116P00090000 | 2024-10-11 3:43PM EDT | 2026-01-16 | 3.55 | 3.45 | 3.60 | +0.36 | +11.29% | 4 | 1,521 | 57.84% |
| TSLA260618P00090000 | 2024-10-11 3:37PM EDT | 2026-06-18 | 5.15 | 5.10 | 5.20 | +0.20 | +4.04% | 5 | 333 | 55.59% |
| TSLA261218P00090000 | 2024-10-11 3:03PM EDT | 2026-12-18 | 6.94 | 6.95 | 7.15 | +0.49 | +7.60% | 2 | 255 | 53.69% |
© 2024 Yahoo. Todos los derechos reservados.