Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:53AM EDT. Mercado abierto.
Golpe:100.00
Opciones de comprapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00100000 | 2024-04-18 11:28AM EDT | 2024-04-19 | 50.01 | 49.45 | 49.90 | -1.26 | -2.46% | 2 | 368 | 336.72% |
| TSLA240426C00100000 | 2024-04-19 10:22AM EDT | 2024-04-26 | 49.98 | 49.50 | 50.05 | -0.98 | -1.92% | 67 | 217 | 138.67% |
| TSLA240503C00100000 | 2024-04-19 10:53AM EDT | 2024-05-03 | 50.76 | 49.70 | 50.55 | +0.10 | +0.20% | 2 | 68 | 106.06% |
| TSLA240510C00100000 | 2024-04-18 3:46PM EDT | 2024-05-10 | 50.90 | 50.00 | 50.70 | 0.00 | - | 37 | 37 | 96.88% |
| TSLA240517C00100000 | 2024-04-19 11:13AM EDT | 2024-05-17 | 51.00 | 50.40 | 50.80 | -1.05 | -2.02% | 1 | 326 | 91.31% |
| TSLA240524C00100000 | 2024-04-18 3:59PM EDT | 2024-05-24 | 51.00 | 50.40 | 51.30 | 0.00 | - | 77 | 49 | 87.18% |
| TSLA240621C00100000 | 2024-04-19 11:24AM EDT | 2024-06-21 | 51.96 | 51.40 | 52.05 | -0.91 | -1.72% | 11 | 5,735 | 76.34% |
| TSLA240719C00100000 | 2024-04-19 9:57AM EDT | 2024-07-19 | 53.50 | 52.60 | 53.15 | 0.00 | - | 505 | 749 | 73.21% |
| TSLA240816C00100000 | 2024-04-18 9:43AM EDT | 2024-08-16 | 53.20 | 53.90 | 54.45 | -0.80 | -1.48% | 1 | 38 | 72.19% |
| TSLA240920C00100000 | 2024-04-18 11:13AM EDT | 2024-09-20 | 56.85 | 55.35 | 55.50 | 0.00 | - | 4 | 593 | 69.72% |
| TSLA241018C00100000 | 2024-04-19 11:25AM EDT | 2024-10-18 | 56.95 | 56.45 | 56.70 | +0.27 | +0.48% | 8 | 59 | 69.10% |
| TSLA241115C00100000 | 2024-04-19 10:52AM EDT | 2024-11-15 | 58.45 | 57.95 | 58.30 | +0.45 | +0.78% | 11 | 88 | 70.25% |
| TSLA241220C00100000 | 2024-04-19 10:16AM EDT | 2024-12-20 | 59.35 | 59.30 | 59.45 | -0.53 | -0.89% | 1 | 53 | 69.30% |
| TSLA250117C00100000 | 2024-04-19 11:19AM EDT | 2025-01-17 | 60.20 | 60.30 | 60.55 | -0.70 | -1.15% | 27 | 4,936 | 68.95% |
| TSLA250321C00100000 | 2024-04-19 10:10AM EDT | 2025-03-21 | 61.97 | 62.60 | 62.85 | -1.28 | -2.02% | 10 | 297 | 68.51% |
| TSLA250620C00100000 | 2024-04-19 9:44AM EDT | 2025-06-20 | 64.90 | 65.85 | 66.20 | -1.70 | -2.55% | 4 | 943 | 68.63% |
| TSLA250919C00100000 | 2024-04-18 10:31AM EDT | 2025-09-19 | 69.75 | 68.30 | 68.80 | 0.00 | - | 1 | 67 | 67.68% |
| TSLA251219C00100000 | 2024-04-19 10:47AM EDT | 2025-12-19 | 72.10 | 71.05 | 71.55 | +0.08 | +0.11% | 10 | 5,260 | 67.77% |
| TSLA260116C00100000 | 2024-04-18 11:51AM EDT | 2026-01-16 | 72.40 | 72.00 | 72.40 | 0.00 | - | 22 | 1,215 | 67.98% |
| TSLA260618C00100000 | 2024-04-19 11:09AM EDT | 2026-06-18 | 76.60 | 75.55 | 76.05 | -0.25 | -0.33% | 6,026 | 6,413 | 67.18% |
| TSLA261218C00100000 | 2024-04-19 11:10AM EDT | 2026-12-18 | 81.05 | 79.45 | 80.65 | +0.50 | +0.62% | 13 | 126 | 67.12% |
Opciones de ventapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00100000 | 2024-04-19 11:20AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 11,349 | 250.00% |
| TSLA240426P00100000 | 2024-04-19 11:31AM EDT | 2024-04-26 | 0.13 | 0.11 | 0.12 | +0.04 | +44.44% | 1,558 | 15,052 | 125.00% |
| TSLA240503P00100000 | 2024-04-19 11:34AM EDT | 2024-05-03 | 0.24 | 0.23 | 0.24 | +0.05 | +26.32% | 957 | 3,932 | 101.56% |
| TSLA240510P00100000 | 2024-04-19 11:31AM EDT | 2024-05-10 | 0.34 | 0.34 | 0.36 | +0.04 | +13.33% | 131 | 1,242 | 89.75% |
| TSLA240517P00100000 | 2024-04-19 11:34AM EDT | 2024-05-17 | 0.48 | 0.47 | 0.48 | +0.04 | +9.30% | 616 | 11,272 | 82.62% |
| TSLA240524P00100000 | 2024-04-19 11:02AM EDT | 2024-05-24 | 0.58 | 0.58 | 0.63 | +0.03 | +5.45% | 39 | 388 | 77.73% |
| TSLA240531P00100000 | 2024-04-19 11:30AM EDT | 2024-05-31 | 0.71 | 0.70 | 0.74 | +0.05 | +7.04% | 244 | 586 | 73.73% |
| TSLA240621P00100000 | 2024-04-19 11:31AM EDT | 2024-06-21 | 1.15 | 1.13 | 1.17 | +0.05 | +4.55% | 2,791 | 30,329 | 67.11% |
| TSLA240719P00100000 | 2024-04-19 11:27AM EDT | 2024-07-19 | 1.80 | 1.82 | 1.85 | +0.02 | +1.12% | 562 | 7,518 | 63.05% |
| TSLA240816P00100000 | 2024-04-19 11:31AM EDT | 2024-08-16 | 2.66 | 2.64 | 2.68 | +0.10 | +3.91% | 1,400 | 3,856 | 61.41% |
| TSLA240920P00100000 | 2024-04-19 11:35AM EDT | 2024-09-20 | 3.45 | 3.35 | 3.45 | +0.15 | +4.55% | 945 | 26,978 | 58.39% |
| TSLA241018P00100000 | 2024-04-19 11:15AM EDT | 2024-10-18 | 4.15 | 4.05 | 4.20 | +0.10 | +2.47% | 57 | 3,416 | 57.37% |
| TSLA241115P00100000 | 2024-04-19 9:43AM EDT | 2024-11-15 | 5.10 | 5.05 | 5.15 | +0.12 | +2.41% | 18 | 6,562 | 57.68% |
| TSLA241220P00100000 | 2024-04-19 11:10AM EDT | 2024-12-20 | 5.81 | 5.80 | 5.95 | +0.11 | +1.93% | 55 | 3,656 | 56.38% |
| TSLA250117P00100000 | 2024-04-19 10:51AM EDT | 2025-01-17 | 6.55 | 6.50 | 6.65 | +0.15 | +2.34% | 106 | 35,309 | 55.87% |
| TSLA250321P00100000 | 2024-04-19 11:19AM EDT | 2025-03-21 | 7.95 | 7.90 | 8.00 | +0.24 | +3.11% | 28 | 2,742 | 54.56% |
| TSLA250620P00100000 | 2024-04-19 11:19AM EDT | 2025-06-20 | 9.67 | 9.65 | 9.80 | +0.17 | +1.79% | 1 | 10,797 | 52.99% |
| TSLA250919P00100000 | 2024-04-19 9:32AM EDT | 2025-09-19 | 11.21 | 11.20 | 11.45 | +0.04 | +0.36% | 2 | 970 | 51.74% |
| TSLA251219P00100000 | 2024-04-19 11:13AM EDT | 2025-12-19 | 12.76 | 12.75 | 12.95 | +0.06 | +0.47% | 12 | 11,739 | 50.84% |
| TSLA260116P00100000 | 2024-04-19 10:54AM EDT | 2026-01-16 | 13.20 | 13.10 | 13.35 | +0.29 | +2.25% | 24 | 2,502 | 50.45% |
| TSLA260618P00100000 | 2024-04-18 3:59PM EDT | 2026-06-18 | 15.15 | 15.20 | 15.40 | 0.00 | - | 32 | 3,393 | 49.12% |
| TSLA261218P00100000 | 2024-04-19 10:55AM EDT | 2026-12-18 | 17.50 | 17.20 | 17.90 | +0.42 | +2.46% | 4 | 1,590 | 48.15% |
© 2024 Yahoo. Todos los derechos reservados.