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:
Golpe:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00140000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 9.85 | 9.60 | 10.40 | -6.61 | -40.16% | 345 | 777 | 50.39% |
| TSLA240426C00140000 | 2024-04-18 3:45PM EDT | 2024-04-26 | 13.42 | 13.15 | 13.45 | -4.88 | -26.67% | 966 | 313 | 80.27% |
| TSLA240503C00140000 | 2024-04-18 3:45PM EDT | 2024-05-03 | 14.73 | 14.20 | 14.65 | -5.12 | -25.79% | 109 | 142 | 70.78% |
| TSLA240510C00140000 | 2024-04-18 3:59PM EDT | 2024-05-10 | 15.55 | 15.10 | 15.65 | -5.80 | -27.17% | 46 | 141 | 66.26% |
| TSLA240517C00140000 | 2024-04-18 3:35PM EDT | 2024-05-17 | 16.80 | 16.20 | 16.50 | -4.60 | -21.50% | 212 | 1,002 | 64.39% |
| TSLA240524C00140000 | 2024-04-18 3:12PM EDT | 2024-05-24 | 18.00 | 16.85 | 17.55 | -4.40 | -19.64% | 127 | 98 | 62.93% |
| TSLA240531C00140000 | 2024-04-18 2:47PM EDT | 2024-05-31 | 18.20 | 17.45 | 18.25 | -3.37 | -15.62% | 36 | 12 | 61.15% |
| TSLA240621C00140000 | 2024-04-18 1:44PM EDT | 2024-06-21 | 19.81 | 19.75 | 20.05 | -3.29 | -14.24% | 51 | 2,911 | 59.14% |
| TSLA240719C00140000 | 2024-04-18 3:56PM EDT | 2024-07-19 | 22.71 | 22.40 | 22.70 | -5.24 | -18.75% | 74 | 668 | 58.91% |
| TSLA240816C00140000 | 2024-04-18 2:09PM EDT | 2024-08-16 | 24.85 | 24.80 | 25.35 | -4.15 | -14.31% | 38 | 320 | 59.51% |
| TSLA240920C00140000 | 2024-04-18 3:46PM EDT | 2024-09-20 | 27.50 | 27.25 | 27.60 | -4.30 | -13.52% | 10 | 1,514 | 58.84% |
| TSLA241018C00140000 | 2024-04-18 10:28AM EDT | 2024-10-18 | 30.00 | 28.85 | 29.60 | -10.73 | -26.34% | 2 | 152 | 58.72% |
| TSLA241115C00140000 | 2024-04-18 3:44PM EDT | 2024-11-15 | 31.75 | 31.00 | 31.80 | -5.07 | -13.77% | 7 | 261 | 59.83% |
| TSLA241220C00140000 | 2024-04-18 3:44PM EDT | 2024-12-20 | 33.60 | 33.10 | 33.55 | -3.62 | -9.73% | 36 | 187 | 59.63% |
| TSLA250117C00140000 | 2024-04-18 3:45PM EDT | 2025-01-17 | 35.09 | 34.00 | 35.70 | -4.28 | -10.87% | 54 | 8,282 | 59.68% |
| TSLA250321C00140000 | 2024-04-18 1:41PM EDT | 2025-03-21 | 37.85 | 37.65 | 38.40 | -3.95 | -9.45% | 6 | 335 | 59.80% |
| TSLA250620C00140000 | 2024-04-18 3:45PM EDT | 2025-06-20 | 42.52 | 41.95 | 42.55 | -5.08 | -10.67% | 71 | 1,100 | 60.19% |
| TSLA250919C00140000 | 2024-04-18 1:08PM EDT | 2025-09-19 | 46.31 | 45.75 | 46.55 | -3.67 | -7.34% | 18 | 327 | 60.70% |
| TSLA251219C00140000 | 2024-04-18 2:18PM EDT | 2025-12-19 | 49.74 | 49.40 | 50.05 | -4.63 | -8.52% | 8 | 2,857 | 61.15% |
| TSLA260116C00140000 | 2024-04-18 2:38PM EDT | 2026-01-16 | 50.78 | 50.35 | 51.00 | -4.94 | -8.87% | 70 | 359 | 61.15% |
| TSLA260618C00140000 | 2024-04-18 3:39PM EDT | 2026-06-18 | 56.30 | 55.40 | 56.15 | -3.45 | -5.77% | 4 | 917 | 61.51% |
| TSLA261218C00140000 | 2024-04-18 3:41PM EDT | 2026-12-18 | 61.59 | 60.90 | 62.30 | -4.76 | -7.17% | 17 | 63 | 62.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00140000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.09 | 0.08 | 0.10 | +0.02 | +28.57% | 25,107 | 16,191 | 52.73% |
| TSLA240426P00140000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 3.15 | 3.15 | 3.25 | +1.20 | +61.54% | 13,422 | 12,003 | 78.10% |
| TSLA240503P00140000 | 2024-04-18 3:58PM EDT | 2024-05-03 | 4.17 | 4.20 | 4.30 | +1.39 | +50.00% | 3,036 | 5,128 | 68.52% |
| TSLA240510P00140000 | 2024-04-18 3:59PM EDT | 2024-05-10 | 5.00 | 5.00 | 5.15 | +1.71 | +51.98% | 3,964 | 757 | 63.46% |
| TSLA240517P00140000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 5.83 | 5.80 | 5.95 | +1.63 | +38.81% | 12,406 | 25,078 | 60.84% |
| TSLA240524P00140000 | 2024-04-18 3:57PM EDT | 2024-05-24 | 6.50 | 6.35 | 6.65 | +1.80 | +38.30% | 237 | 309 | 58.45% |
| TSLA240531P00140000 | 2024-04-18 3:49PM EDT | 2024-05-31 | 7.05 | 6.85 | 7.25 | +1.98 | +39.05% | 225 | 283 | 56.54% |
| TSLA240621P00140000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 8.65 | 8.60 | 8.75 | +1.95 | +29.10% | 4,210 | 10,439 | 53.58% |
| TSLA240719P00140000 | 2024-04-18 3:56PM EDT | 2024-07-19 | 10.60 | 10.60 | 10.80 | +2.10 | +24.71% | 1,033 | 4,045 | 52.08% |
| TSLA240816P00140000 | 2024-04-18 3:59PM EDT | 2024-08-16 | 12.72 | 12.65 | 12.80 | +2.25 | +21.49% | 415 | 6,086 | 51.98% |
| TSLA240920P00140000 | 2024-04-18 3:55PM EDT | 2024-09-20 | 14.14 | 14.15 | 14.40 | +2.19 | +18.33% | 210 | 9,309 | 50.04% |
| TSLA241018P00140000 | 2024-04-18 3:33PM EDT | 2024-10-18 | 15.30 | 15.50 | 15.70 | +2.50 | +19.53% | 247 | 6,465 | 49.67% |
| TSLA241115P00140000 | 2024-04-18 3:56PM EDT | 2024-11-15 | 17.15 | 17.10 | 17.35 | +2.62 | +18.03% | 26 | 3,591 | 50.15% |
| TSLA241220P00140000 | 2024-04-18 3:59PM EDT | 2024-12-20 | 18.45 | 18.30 | 18.55 | +2.23 | +13.75% | 283 | 2,215 | 49.08% |
| TSLA250117P00140000 | 2024-04-18 3:33PM EDT | 2025-01-17 | 19.10 | 19.25 | 19.50 | +1.84 | +10.66% | 684 | 23,102 | 48.47% |
| TSLA250321P00140000 | 2024-04-18 3:29PM EDT | 2025-03-21 | 21.20 | 21.25 | 21.60 | +2.45 | +13.07% | 53 | 5,610 | 47.64% |
| TSLA250620P00140000 | 2024-04-18 2:01PM EDT | 2025-06-20 | 23.85 | 23.90 | 24.25 | +1.73 | +7.82% | 47 | 4,310 | 46.69% |
| TSLA250919P00140000 | 2024-04-18 3:21PM EDT | 2025-09-19 | 26.10 | 26.10 | 26.65 | +1.80 | +7.41% | 8 | 772 | 46.05% |
| TSLA251219P00140000 | 2024-04-18 3:45PM EDT | 2025-12-19 | 28.40 | 28.30 | 28.75 | +1.93 | +7.29% | 14 | 927 | 45.43% |
| TSLA260116P00140000 | 2024-04-18 2:09PM EDT | 2026-01-16 | 29.00 | 28.80 | 29.25 | +2.13 | +7.93% | 187 | 2,937 | 45.11% |
| TSLA260618P00140000 | 2024-04-18 3:04PM EDT | 2026-06-18 | 31.53 | 31.70 | 32.15 | +1.48 | +4.93% | 8 | 2,841 | 44.12% |
| TSLA261218P00140000 | 2024-04-18 2:59PM EDT | 2026-12-18 | 34.41 | 34.20 | 35.55 | +1.79 | +5.49% | 14 | 127 | 43.60% |
© 2024 Yahoo. Todos los derechos reservados.