Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240614C00075000 | 2024-05-24 9:35AM EDT | 75.00 | 99.13 | 101.60 | 102.30 | -0.92 | -0.92% | 5 | 5 | 173.63% |
| TSLA240614C00080000 | 2024-05-24 9:59AM EDT | 80.00 | 95.40 | 96.65 | 97.30 | 0.00 | - | 5 | 5 | 164.06% |
| TSLA240614C00085000 | 2024-05-28 12:54PM EDT | 85.00 | 92.39 | 91.65 | 92.30 | +0.44 | +0.48% | 2 | 1 | 152.54% |
| TSLA240614C00095000 | 2024-05-17 1:09PM EDT | 95.00 | 83.05 | 81.70 | 82.40 | 0.00 | - | 6 | 6 | 137.11% |
| TSLA240614C00100000 | 2024-05-24 2:43PM EDT | 100.00 | 79.93 | 76.75 | 77.40 | 0.00 | - | 3 | 6 | 128.61% |
| TSLA240614C00105000 | 2024-05-24 3:09PM EDT | 105.00 | 71.98 | 71.75 | 72.45 | -2.61 | -3.38% | 10 | 11 | 120.22% |
| TSLA240614C00110000 | 2024-05-28 12:20PM EDT | 110.00 | 67.00 | 66.80 | 67.45 | +2.41 | +3.66% | 28 | 48 | 112.01% |
| TSLA240614C00115000 | 2024-05-24 9:52AM EDT | 115.00 | 61.55 | 61.80 | 62.50 | 0.00 | - | 5 | 6 | 103.96% |
| TSLA240614C00120000 | 2024-05-28 11:23AM EDT | 120.00 | 56.50 | 56.85 | 57.45 | +2.45 | +4.53% | 5 | 94 | 95.02% |
| TSLA240614C00125000 | 2024-05-28 2:44PM EDT | 125.00 | 51.05 | 51.85 | 52.55 | -2.20 | -4.13% | 3 | 10 | 88.28% |
| TSLA240614C00130000 | 2024-05-17 12:37PM EDT | 130.00 | 49.98 | 46.95 | 47.65 | 0.00 | - | 2 | 25 | 82.91% |
| TSLA240614C00135000 | 2024-05-24 3:57PM EDT | 135.00 | 44.68 | 42.00 | 42.70 | 0.00 | - | 1 | 27 | 75.73% |
| TSLA240614C00140000 | 2024-05-24 3:57PM EDT | 140.00 | 39.78 | 37.10 | 37.75 | 0.00 | - | 2 | 19 | 69.04% |
| TSLA240614C00145000 | 2024-05-28 2:37PM EDT | 145.00 | 30.80 | 32.20 | 32.85 | -4.23 | -12.08% | 58 | 36 | 62.65% |
| TSLA240614C00150000 | 2024-05-28 12:59PM EDT | 150.00 | 27.22 | 27.50 | 27.95 | -3.01 | -9.96% | 14 | 37 | 57.47% |
| TSLA240614C00155000 | 2024-05-28 2:43PM EDT | 155.00 | 21.88 | 22.85 | 23.35 | -3.87 | -15.03% | 8 | 93 | 53.69% |
| TSLA240614C00160000 | 2024-05-28 2:59PM EDT | 160.00 | 17.65 | 18.60 | 18.80 | -3.55 | -16.75% | 55 | 132 | 50.64% |
| TSLA240614C00165000 | 2024-05-28 3:56PM EDT | 165.00 | 14.61 | 14.55 | 14.75 | -2.52 | -14.71% | 69 | 184 | 49.23% |
| TSLA240614C00170000 | 2024-05-28 3:37PM EDT | 170.00 | 10.80 | 11.00 | 11.15 | -2.49 | -18.74% | 173 | 646 | 47.44% |
| TSLA240614C00175000 | 2024-05-28 3:59PM EDT | 175.00 | 8.15 | 8.05 | 8.15 | -1.85 | -18.50% | 1,511 | 2,415 | 46.50% |
| TSLA240614C00180000 | 2024-05-28 3:57PM EDT | 180.00 | 5.75 | 5.70 | 5.80 | -1.50 | -20.83% | 2,115 | 4,853 | 46.28% |
| TSLA240614C00185000 | 2024-05-28 3:59PM EDT | 185.00 | 3.95 | 3.90 | 4.00 | -1.25 | -24.27% | 1,641 | 4,009 | 46.24% |
| TSLA240614C00190000 | 2024-05-28 3:56PM EDT | 190.00 | 2.68 | 2.66 | 2.70 | -0.92 | -25.56% | 5,089 | 5,506 | 46.48% |
| TSLA240614C00195000 | 2024-05-28 3:59PM EDT | 195.00 | 1.76 | 1.78 | 1.81 | -0.76 | -30.16% | 1,605 | 3,194 | 47.08% |
| TSLA240614C00200000 | 2024-05-28 3:57PM EDT | 200.00 | 1.21 | 1.20 | 1.24 | -0.51 | -29.48% | 2,270 | 4,926 | 48.24% |
| TSLA240614C00205000 | 2024-05-28 3:59PM EDT | 205.00 | 0.84 | 0.82 | 0.85 | -0.37 | -30.58% | 1,537 | 3,243 | 49.39% |
| TSLA240614C00210000 | 2024-05-28 3:59PM EDT | 210.00 | 0.57 | 0.57 | 0.60 | -0.28 | -32.94% | 824 | 1,800 | 50.59% |
| TSLA240614C00215000 | 2024-05-28 3:51PM EDT | 215.00 | 0.41 | 0.41 | 0.43 | -0.21 | -33.87% | 254 | 986 | 52.15% |
| TSLA240614C00220000 | 2024-05-28 3:48PM EDT | 220.00 | 0.31 | 0.30 | 0.32 | -0.17 | -35.42% | 675 | 1,269 | 53.81% |
| TSLA240614C00225000 | 2024-05-28 3:18PM EDT | 225.00 | 0.24 | 0.23 | 0.25 | -0.13 | -35.14% | 715 | 624 | 55.76% |
| TSLA240614C00230000 | 2024-05-28 3:44PM EDT | 230.00 | 0.19 | 0.18 | 0.20 | -0.11 | -36.67% | 1,872 | 668 | 57.72% |
| TSLA240614C00235000 | 2024-05-28 2:01PM EDT | 235.00 | 0.15 | 0.15 | 0.16 | -0.10 | -40.00% | 44 | 226 | 59.86% |
| TSLA240614C00240000 | 2024-05-28 3:52PM EDT | 240.00 | 0.13 | 0.12 | 0.13 | -0.07 | -35.00% | 35 | 376 | 61.72% |
| TSLA240614C00245000 | 2024-05-28 2:44PM EDT | 245.00 | 0.10 | 0.10 | 0.11 | -0.07 | -41.18% | 24 | 117 | 63.67% |
| TSLA240614C00250000 | 2024-05-28 3:53PM EDT | 250.00 | 0.09 | 0.09 | 0.10 | -0.05 | -35.71% | 258 | 882 | 66.21% |
| TSLA240614C00255000 | 2024-05-28 3:58PM EDT | 255.00 | 0.07 | 0.07 | 0.08 | -0.06 | -46.15% | 30 | 125 | 67.38% |
| TSLA240614C00260000 | 2024-05-28 3:07PM EDT | 260.00 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 36 | 251 | 69.34% |
| TSLA240614C00265000 | 2024-05-28 3:36PM EDT | 265.00 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 30 | 58 | 71.09% |
| TSLA240614C00270000 | 2024-05-28 2:37PM EDT | 270.00 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 216 | 494 | 73.05% |
| TSLA240614C00275000 | 2024-05-28 10:53AM EDT | 275.00 | 0.05 | 0.04 | 0.05 | -0.03 | -42.86% | 11 | 256 | 75.00% |
| TSLA240614C00280000 | 2024-05-24 1:25PM EDT | 280.00 | 0.07 | 0.03 | 0.05 | 0.00 | - | 2 | 260 | 76.56% |
| TSLA240614C00285000 | 2024-05-24 2:55PM EDT | 285.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 5 | 7 | 78.13% |
| TSLA240614C00290000 | 2024-05-24 2:29PM EDT | 290.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 50 | 90 | 80.86% |
| TSLA240614C00295000 | 2024-05-24 3:30PM EDT | 295.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 21 | 48 | 82.03% |
| TSLA240614C00300000 | 2024-05-28 2:04PM EDT | 300.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 50 | 30 | 84.38% |
| TSLA240614C00305000 | 2024-05-21 2:53PM EDT | 305.00 | 0.09 | 0.02 | 0.03 | 0.00 | - | 4 | 53 | 85.16% |
| TSLA240614C00310000 | 2024-05-23 9:32AM EDT | 310.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 2 | 72 | 85.94% |
| TSLA240614C00315000 | 2024-05-28 3:08PM EDT | 315.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 11 | 12 | 87.50% |
| TSLA240614C00320000 | 2024-05-24 11:28AM EDT | 320.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 32 | 87.50% |
| TSLA240614C00325000 | 2024-05-21 12:25PM EDT | 325.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 10 | 40 | 89.84% |
| TSLA240614C00330000 | 2024-05-24 2:29PM EDT | 330.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 20 | 95 | 92.19% |
| TSLA240614C00335000 | 2024-05-23 10:47AM EDT | 335.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 5 | 6 | 93.75% |
| TSLA240614C00340000 | 2024-05-28 3:06PM EDT | 340.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 15 | 47 | 95.31% |
| TSLA240614C00350000 | 2024-05-28 10:27AM EDT | 350.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 26 | 348 | 96.88% |
Opciones de ventapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240614P00075000 | 2024-05-24 10:19AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 18 | 118.75% |
| TSLA240614P00085000 | 2024-05-23 9:37AM EDT | 85.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 8 | 109.38% |
| TSLA240614P00090000 | 2024-05-28 11:51AM EDT | 90.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 13 | 110 | 104.69% |
| TSLA240614P00095000 | 2024-05-28 3:41PM EDT | 95.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 5 | 10 | 96.88% |
| TSLA240614P00100000 | 2024-05-28 11:18AM EDT | 100.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 2 | 114 | 93.75% |
| TSLA240614P00105000 | 2024-05-28 2:45PM EDT | 105.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 12 | 70 | 89.06% |
| TSLA240614P00110000 | 2024-05-28 3:53PM EDT | 110.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 115 | 365 | 83.98% |
| TSLA240614P00115000 | 2024-05-28 3:59PM EDT | 115.00 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 3 | 41 | 79.30% |
| TSLA240614P00120000 | 2024-05-28 12:09PM EDT | 120.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 34 | 982 | 74.80% |
| TSLA240614P00125000 | 2024-05-28 2:19PM EDT | 125.00 | 0.11 | 0.10 | 0.11 | -0.02 | -15.38% | 48 | 294 | 70.12% |
| TSLA240614P00130000 | 2024-05-28 3:54PM EDT | 130.00 | 0.13 | 0.13 | 0.15 | -0.03 | -18.75% | 906 | 1,053 | 65.63% |
| TSLA240614P00135000 | 2024-05-28 3:07PM EDT | 135.00 | 0.19 | 0.18 | 0.19 | -0.01 | -5.00% | 91 | 691 | 61.13% |
| TSLA240614P00140000 | 2024-05-28 3:40PM EDT | 140.00 | 0.26 | 0.25 | 0.26 | -0.01 | -3.70% | 232 | 2,783 | 56.98% |
| TSLA240614P00145000 | 2024-05-28 3:26PM EDT | 145.00 | 0.36 | 0.35 | 0.37 | -0.01 | -2.70% | 229 | 1,346 | 53.03% |
| TSLA240614P00150000 | 2024-05-28 3:58PM EDT | 150.00 | 0.56 | 0.54 | 0.56 | +0.02 | +3.70% | 668 | 4,600 | 50.07% |
| TSLA240614P00155000 | 2024-05-28 3:51PM EDT | 155.00 | 0.91 | 0.87 | 0.90 | +0.09 | +10.98% | 1,515 | 1,167 | 47.61% |
| TSLA240614P00160000 | 2024-05-28 3:58PM EDT | 160.00 | 1.49 | 1.43 | 1.48 | +0.16 | +12.03% | 1,821 | 3,017 | 45.78% |
| TSLA240614P00165000 | 2024-05-28 3:59PM EDT | 165.00 | 2.42 | 2.37 | 2.42 | +0.31 | +14.55% | 842 | 2,311 | 44.46% |
| TSLA240614P00170000 | 2024-05-28 3:59PM EDT | 170.00 | 3.90 | 3.75 | 3.85 | +0.55 | +16.42% | 1,050 | 3,235 | 43.58% |
| TSLA240614P00175000 | 2024-05-28 3:54PM EDT | 175.00 | 5.90 | 5.80 | 5.90 | +0.77 | +15.16% | 1,787 | 2,503 | 43.27% |
| TSLA240614P00180000 | 2024-05-28 3:57PM EDT | 180.00 | 8.60 | 8.40 | 8.55 | +1.10 | +14.67% | 745 | 2,636 | 43.07% |
| TSLA240614P00185000 | 2024-05-28 3:46PM EDT | 185.00 | 11.75 | 11.60 | 11.80 | +1.26 | +12.01% | 146 | 870 | 43.12% |
| TSLA240614P00190000 | 2024-05-28 3:52PM EDT | 190.00 | 15.50 | 15.25 | 15.70 | +1.75 | +12.73% | 59 | 240 | 44.51% |
| TSLA240614P00195000 | 2024-05-28 1:44PM EDT | 195.00 | 19.94 | 19.40 | 19.85 | +2.24 | +12.66% | 5 | 34 | 45.07% |
| TSLA240614P00200000 | 2024-05-28 1:20PM EDT | 200.00 | 24.48 | 23.85 | 24.25 | +2.48 | +11.27% | 22 | 211 | 45.31% |
| TSLA240614P00205000 | 2024-05-28 12:27PM EDT | 205.00 | 28.15 | 28.45 | 28.95 | +1.80 | +6.83% | 1 | 37 | 47.10% |
| TSLA240614P00210000 | 2024-05-28 12:59PM EDT | 210.00 | 34.08 | 33.10 | 33.80 | +2.98 | +9.58% | 6 | 5 | 49.90% |
| TSLA240614P00215000 | 2024-05-24 10:45AM EDT | 215.00 | 41.80 | 37.75 | 38.95 | +3.25 | +8.43% | 1 | 68 | 58.01% |
| TSLA240614P00220000 | 2024-05-24 10:34AM EDT | 220.00 | 45.50 | 42.80 | 44.00 | +3.45 | +8.20% | 1 | 17 | 64.06% |
| TSLA240614P00225000 | 2024-05-23 10:51AM EDT | 225.00 | 49.50 | 47.70 | 49.05 | 0.00 | - | 1 | 1 | 50.59% |
| TSLA240614P00230000 | 2024-05-28 9:30AM EDT | 230.00 | 54.05 | 52.75 | 54.00 | +1.45 | +2.76% | 1 | 6 | 54.39% |
| TSLA240614P00235000 | 2024-05-22 11:56AM EDT | 235.00 | 54.65 | 57.70 | 59.05 | 0.00 | - | 2 | 0 | 58.20% |
| TSLA240614P00240000 | 2024-05-06 12:03PM EDT | 240.00 | 57.17 | 62.50 | 64.00 | 0.00 | - | - | 0 | 82.74% |
| TSLA240614P00250000 | 2024-05-20 9:36AM EDT | 250.00 | 75.00 | 72.50 | 74.00 | 0.00 | - | 1 | 0 | 91.16% |
| TSLA240614P00270000 | 2024-05-16 9:31AM EDT | 270.00 | 97.25 | 92.55 | 94.00 | 0.00 | - | - | 0 | 68.36% |
| TSLA240614P00350000 | 2024-05-07 1:54PM EDT | 350.00 | 171.00 | 172.50 | 174.00 | 0.00 | - | - | 0 | 87.50% |
© 2024 Yahoo. Todos los derechos reservados.