Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:06AM EDT. Mercado abierto.
Golpe:105.00
Opciones de comprapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00105000 | 2024-04-24 11:45AM EDT | 2024-04-26 | 56.27 | 60.20 | 60.95 | 0.00 | - | 21 | 65 | 298.44% |
| TSLA240503C00105000 | 2024-04-22 3:42PM EDT | 2024-05-03 | 37.57 | 60.85 | 61.55 | 0.00 | - | 2 | 2 | 160.25% |
| TSLA240510C00105000 | 2024-04-24 1:16PM EDT | 2024-05-10 | 54.80 | 60.80 | 61.70 | 0.00 | - | 2 | 61 | 122.46% |
| TSLA240517C00105000 | 2024-04-24 1:05PM EDT | 2024-05-17 | 55.20 | 60.65 | 61.55 | 0.00 | - | 10 | 127 | 96.00% |
| TSLA240524C00105000 | 2024-04-22 11:04AM EDT | 2024-05-24 | 37.30 | 61.35 | 62.05 | 0.00 | - | 12 | 12 | 101.51% |
| TSLA240531C00105000 | 2024-04-25 9:46AM EDT | 2024-05-31 | 60.20 | 60.75 | 62.00 | +21.57 | +55.84% | 22 | 33 | 83.98% |
| TSLA240621C00105000 | 2024-04-24 3:21PM EDT | 2024-06-21 | 58.74 | 61.55 | 62.55 | 0.00 | - | 3 | 933 | 78.32% |
| TSLA240719C00105000 | 2024-04-24 12:13PM EDT | 2024-07-19 | 56.15 | 62.55 | 63.50 | 0.00 | - | 10 | 33 | 74.07% |
| TSLA240816C00105000 | 2024-04-24 1:06PM EDT | 2024-08-16 | 58.52 | 64.30 | 65.00 | 0.00 | - | 2 | 14 | 75.50% |
| TSLA240920C00105000 | 2024-04-24 11:54AM EDT | 2024-09-20 | 60.15 | 65.20 | 65.95 | 0.00 | - | 36 | 200 | 70.90% |
| TSLA241018C00105000 | 2024-04-24 9:32AM EDT | 2024-10-18 | 63.13 | 66.55 | 67.25 | 0.00 | - | 1 | 25 | 70.97% |
| TSLA241115C00105000 | 2024-04-22 9:51AM EDT | 2024-11-15 | 48.84 | 67.80 | 68.85 | 0.00 | - | 1 | 73 | 71.48% |
| TSLA241220C00105000 | 2024-04-22 10:04AM EDT | 2024-12-20 | 50.75 | 68.65 | 69.70 | 0.00 | - | 10 | 13 | 68.99% |
| TSLA250117C00105000 | 2024-04-24 10:57AM EDT | 2025-01-17 | 67.10 | 69.90 | 70.90 | 0.00 | - | 1 | 493 | 69.16% |
| TSLA250321C00105000 | 2024-04-22 11:38AM EDT | 2025-03-21 | 52.02 | 72.75 | 73.50 | 0.00 | - | 1 | 101 | 69.67% |
| TSLA250620C00105000 | 2024-04-19 9:59AM EDT | 2025-06-20 | 61.55 | 75.30 | 76.55 | 0.00 | - | 1 | 412 | 68.22% |
| TSLA250919C00105000 | 2024-04-16 9:59AM EDT | 2025-09-19 | 69.94 | 78.15 | 79.60 | 0.00 | - | 1 | 29 | 67.94% |
| TSLA251219C00105000 | 2024-04-25 10:43AM EDT | 2025-12-19 | 81.25 | 82.00 | 82.50 | +2.95 | +3.77% | 2 | 142 | 68.92% |
| TSLA260116C00105000 | 2024-04-22 11:36AM EDT | 2026-01-16 | 61.90 | 82.70 | 83.20 | 0.00 | - | 75 | 429 | 68.65% |
| TSLA260618C00105000 | 2024-04-24 3:36PM EDT | 2026-06-18 | 83.50 | 86.90 | 87.10 | 0.00 | - | 42 | 2,721 | 68.19% |
| TSLA261218C00105000 | 2024-04-25 9:30AM EDT | 2026-12-18 | 85.50 | 90.95 | 91.95 | -2.65 | -3.01% | 3 | 36,035 | 67.96% |
Opciones de ventapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00105000 | 2024-04-25 10:44AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 435 | 9,255 | 196.88% |
| TSLA240503P00105000 | 2024-04-25 10:38AM EDT | 2024-05-03 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 110 | 2,409 | 108.59% |
| TSLA240510P00105000 | 2024-04-25 10:33AM EDT | 2024-05-10 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 38 | 2,529 | 88.67% |
| TSLA240517P00105000 | 2024-04-25 10:48AM EDT | 2024-05-17 | 0.08 | 0.08 | 0.09 | -0.04 | -33.33% | 250 | 8,953 | 77.93% |
| TSLA240524P00105000 | 2024-04-25 10:50AM EDT | 2024-05-24 | 0.14 | 0.12 | 0.14 | -0.04 | -23.53% | 129 | 750 | 72.07% |
| TSLA240531P00105000 | 2024-04-25 10:34AM EDT | 2024-05-31 | 0.18 | 0.16 | 0.20 | -0.04 | -18.18% | 16 | 507 | 67.97% |
| TSLA240621P00105000 | 2024-04-25 10:51AM EDT | 2024-06-21 | 0.44 | 0.41 | 0.44 | -0.07 | -13.46% | 49 | 6,297 | 62.35% |
| TSLA240719P00105000 | 2024-04-25 10:46AM EDT | 2024-07-19 | 0.92 | 0.91 | 0.93 | -0.14 | -13.21% | 18 | 1,142 | 59.50% |
| TSLA240816P00105000 | 2024-04-25 10:03AM EDT | 2024-08-16 | 1.86 | 1.62 | 1.65 | +0.05 | +2.76% | 3 | 538 | 59.01% |
| TSLA240920P00105000 | 2024-04-25 10:45AM EDT | 2024-09-20 | 2.30 | 2.28 | 2.33 | -0.18 | -7.26% | 2 | 2,538 | 56.47% |
| TSLA241018P00105000 | 2024-04-24 3:47PM EDT | 2024-10-18 | 3.20 | 2.95 | 3.05 | 0.00 | - | 333 | 1,105 | 55.86% |
| TSLA241115P00105000 | 2024-04-25 9:30AM EDT | 2024-11-15 | 4.30 | 3.85 | 3.95 | +0.10 | +2.38% | 11 | 1,532 | 56.30% |
| TSLA241220P00105000 | 2024-04-24 3:41PM EDT | 2024-12-20 | 4.90 | 4.55 | 4.65 | 0.00 | - | 63 | 1,599 | 54.96% |
| TSLA250117P00105000 | 2024-04-25 10:05AM EDT | 2025-01-17 | 5.40 | 5.15 | 5.35 | -0.15 | -2.70% | 13 | 12,981 | 54.45% |
| TSLA250321P00105000 | 2024-04-25 10:00AM EDT | 2025-03-21 | 7.08 | 6.55 | 6.70 | -0.14 | -1.94% | 1 | 1,188 | 53.38% |
| TSLA250620P00105000 | 2024-04-25 10:25AM EDT | 2025-06-20 | 8.55 | 8.45 | 8.60 | -0.45 | -5.00% | 36 | 4,563 | 52.29% |
| TSLA250919P00105000 | 2024-04-24 10:10AM EDT | 2025-09-19 | 10.20 | 10.05 | 10.25 | 0.00 | - | 1 | 1,064 | 51.12% |
| TSLA251219P00105000 | 2024-04-23 3:46PM EDT | 2025-12-19 | 14.85 | 11.75 | 12.00 | 0.00 | - | 7 | 559 | 50.60% |
| TSLA260116P00105000 | 2024-04-24 11:53AM EDT | 2026-01-16 | 12.95 | 12.15 | 12.45 | 0.00 | - | 37 | 1,191 | 50.29% |
| TSLA260618P00105000 | 2024-04-24 12:15PM EDT | 2026-06-18 | 15.48 | 14.50 | 14.80 | 0.00 | - | 11 | 307 | 49.40% |
| TSLA261218P00105000 | 2024-04-24 12:48PM EDT | 2026-12-18 | 18.08 | 16.85 | 17.20 | 0.00 | - | 1 | 1,046 | 48.11% |
© 2024 Yahoo. Todos los derechos reservados.