Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:14PM EDT. Mercado abierto.
Golpe:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00120000 | 2024-04-24 1:55PM EDT | 2024-04-26 | 41.85 | 40.70 | 41.25 | +16.35 | +64.12% | 364 | 671 | 0.00% |
| TSLA240503C00120000 | 2024-04-24 2:26PM EDT | 2024-05-03 | 42.07 | 40.90 | 41.45 | +15.85 | +60.45% | 56 | 287 | 0.00% |
| TSLA240510C00120000 | 2024-04-24 11:07AM EDT | 2024-05-10 | 41.83 | 41.10 | 41.75 | +14.60 | +53.62% | 26 | 50 | 0.00% |
| TSLA240517C00120000 | 2024-04-24 2:49PM EDT | 2024-05-17 | 41.95 | 41.40 | 41.95 | +14.75 | +54.23% | 204 | 643 | 0.00% |
| TSLA240524C00120000 | 2024-04-23 3:35PM EDT | 2024-05-24 | 27.85 | 41.55 | 42.30 | 0.00 | - | 3 | 18 | 0.00% |
| TSLA240531C00120000 | 2024-04-24 1:23PM EDT | 2024-05-31 | 41.85 | 41.90 | 42.55 | +13.65 | +48.40% | 3 | 48 | 45.61% |
| TSLA240621C00120000 | 2024-04-24 1:46PM EDT | 2024-06-21 | 44.00 | 43.05 | 43.60 | +14.40 | +48.65% | 87 | 1,095 | 51.51% |
| TSLA240719C00120000 | 2024-04-24 2:34PM EDT | 2024-07-19 | 44.50 | 44.60 | 45.25 | +11.98 | +36.84% | 32 | 795 | 55.69% |
| TSLA240816C00120000 | 2024-04-24 11:11AM EDT | 2024-08-16 | 48.24 | 46.50 | 47.20 | +12.34 | +34.37% | 31 | 160 | 58.79% |
| TSLA240920C00120000 | 2024-04-24 2:07PM EDT | 2024-09-20 | 48.60 | 48.25 | 48.90 | +13.07 | +36.79% | 6 | 837 | 58.57% |
| TSLA241018C00120000 | 2024-04-24 10:08AM EDT | 2024-10-18 | 55.30 | 49.90 | 50.30 | +18.20 | +49.06% | 17 | 36 | 59.14% |
| TSLA241115C00120000 | 2024-04-24 10:19AM EDT | 2024-11-15 | 55.50 | 51.75 | 52.10 | +16.55 | +42.49% | 1 | 17 | 60.66% |
| TSLA241220C00120000 | 2024-04-24 12:44PM EDT | 2024-12-20 | 51.00 | 53.40 | 53.65 | +10.36 | +25.49% | 21 | 70 | 60.54% |
| TSLA250117C00120000 | 2024-04-24 2:17PM EDT | 2025-01-17 | 55.19 | 54.40 | 55.35 | +13.19 | +31.40% | 34 | 7,304 | 60.79% |
| TSLA250321C00120000 | 2024-04-24 12:46PM EDT | 2025-03-21 | 55.00 | 57.55 | 57.80 | +8.52 | +18.33% | 16 | 163 | 61.08% |
| TSLA250620C00120000 | 2024-04-24 1:52PM EDT | 2025-06-20 | 62.29 | 61.30 | 61.65 | +13.79 | +28.43% | 30 | 519 | 61.60% |
| TSLA250919C00120000 | 2024-04-24 10:26AM EDT | 2025-09-19 | 67.70 | 63.45 | 65.55 | +19.18 | +39.53% | 3 | 33 | 61.23% |
| TSLA251219C00120000 | 2024-04-24 1:29PM EDT | 2025-12-19 | 68.26 | 68.05 | 68.55 | +14.69 | +27.42% | 13 | 592 | 62.60% |
| TSLA260116C00120000 | 2024-04-24 10:03AM EDT | 2026-01-16 | 73.00 | 68.95 | 69.40 | +18.05 | +32.85% | 5 | 464 | 62.59% |
| TSLA260618C00120000 | 2024-04-24 9:32AM EDT | 2026-06-18 | 75.40 | 73.75 | 74.20 | +14.78 | +24.38% | 1 | 255 | 63.03% |
| TSLA261218C00120000 | 2024-04-24 11:01AM EDT | 2026-12-18 | 78.00 | 78.85 | 79.40 | +12.00 | +18.18% | 23 | 83 | 63.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00120000 | 2024-04-24 2:58PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | -0.76 | -98.70% | 15,006 | 29,024 | 121.88% |
| TSLA240503P00120000 | 2024-04-24 2:59PM EDT | 2024-05-03 | 0.09 | 0.08 | 0.09 | -1.18 | -92.91% | 6,407 | 12,022 | 82.03% |
| TSLA240510P00120000 | 2024-04-24 2:48PM EDT | 2024-05-10 | 0.17 | 0.17 | 0.19 | -1.48 | -89.70% | 9,053 | 4,250 | 70.12% |
| TSLA240517P00120000 | 2024-04-24 2:54PM EDT | 2024-05-17 | 0.28 | 0.29 | 0.29 | -1.77 | -86.34% | 24,007 | 43,114 | 63.92% |
| TSLA240524P00120000 | 2024-04-24 2:43PM EDT | 2024-05-24 | 0.45 | 0.46 | 0.47 | -1.98 | -81.48% | 1,187 | 2,180 | 61.38% |
| TSLA240531P00120000 | 2024-04-24 2:47PM EDT | 2024-05-31 | 0.60 | 0.58 | 0.63 | -2.25 | -78.95% | 1,230 | 1,340 | 58.50% |
| TSLA240621P00120000 | 2024-04-24 2:58PM EDT | 2024-06-21 | 1.26 | 1.24 | 1.26 | -2.49 | -66.40% | 14,746 | 18,763 | 55.47% |
| TSLA240719P00120000 | 2024-04-24 2:57PM EDT | 2024-07-19 | 2.31 | 2.32 | 2.36 | -2.99 | -56.42% | 1,090 | 2,891 | 54.41% |
| TSLA240816P00120000 | 2024-04-24 2:50PM EDT | 2024-08-16 | 3.70 | 3.70 | 3.75 | -3.05 | -45.19% | 828 | 2,831 | 55.13% |
| TSLA240920P00120000 | 2024-04-24 2:38PM EDT | 2024-09-20 | 4.84 | 4.80 | 4.90 | -3.26 | -40.25% | 294 | 4,510 | 53.20% |
| TSLA241018P00120000 | 2024-04-24 2:00PM EDT | 2024-10-18 | 5.70 | 5.80 | 5.90 | -3.40 | -37.36% | 117 | 1,818 | 52.60% |
| TSLA241115P00120000 | 2024-04-24 1:58PM EDT | 2024-11-15 | 7.15 | 7.10 | 7.20 | -3.36 | -31.97% | 942 | 2,246 | 53.22% |
| TSLA241220P00120000 | 2024-04-24 1:21PM EDT | 2024-12-20 | 8.20 | 8.10 | 8.20 | -3.38 | -29.19% | 106 | 4,363 | 52.16% |
| TSLA250117P00120000 | 2024-04-24 2:24PM EDT | 2025-01-17 | 8.95 | 8.90 | 9.10 | -3.45 | -27.82% | 1,757 | 20,611 | 51.69% |
| TSLA250321P00120000 | 2024-04-24 1:21PM EDT | 2025-03-21 | 10.85 | 10.65 | 10.85 | -3.35 | -23.59% | 1,590 | 1,169 | 50.72% |
| TSLA250620P00120000 | 2024-04-24 1:24PM EDT | 2025-06-20 | 13.10 | 13.00 | 13.25 | -4.70 | -26.40% | 25 | 4,009 | 50.07% |
| TSLA250919P00120000 | 2024-04-24 10:25AM EDT | 2025-09-19 | 14.77 | 14.95 | 15.40 | -3.83 | -20.59% | 15 | 1,705 | 49.34% |
| TSLA251219P00120000 | 2024-04-24 1:29PM EDT | 2025-12-19 | 17.24 | 17.05 | 17.30 | -3.36 | -16.31% | 198 | 3,369 | 48.63% |
| TSLA260116P00120000 | 2024-04-24 12:11PM EDT | 2026-01-16 | 18.09 | 17.55 | 17.80 | -2.61 | -12.61% | 40 | 1,794 | 48.34% |
| TSLA260618P00120000 | 2024-04-24 1:56PM EDT | 2026-06-18 | 20.32 | 20.25 | 20.50 | -3.38 | -14.26% | 63 | 1,795 | 47.26% |
| TSLA261218P00120000 | 2024-04-24 2:31PM EDT | 2026-12-18 | 23.22 | 23.00 | 23.45 | -3.03 | -11.54% | 117 | 2,631 | 46.36% |
© 2024 Yahoo. Todos los derechos reservados.