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:150.00
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00150000 | 2024-05-10 3:34PM EDT | 2024-05-17 | 19.35 | 17.70 | 19.35 | -2.98 | -13.35% | 344 | 18,476 | 70.26% |
| TSLA240524C00150000 | 2024-05-10 3:07PM EDT | 2024-05-24 | 19.65 | 18.65 | 20.15 | -3.12 | -13.70% | 84 | 690 | 50.51% |
| TSLA240531C00150000 | 2024-05-10 3:53PM EDT | 2024-05-31 | 19.92 | 19.30 | 20.70 | -3.17 | -13.73% | 112 | 1,557 | 55.47% |
| TSLA240607C00150000 | 2024-05-10 2:43PM EDT | 2024-06-07 | 20.58 | 20.10 | 21.30 | -5.22 | -20.23% | 15 | 99 | 52.88% |
| TSLA240614C00150000 | 2024-05-10 11:29AM EDT | 2024-06-14 | 22.00 | 20.90 | 22.10 | -2.71 | -10.97% | 10 | 5 | 52.71% |
| TSLA240621C00150000 | 2024-05-10 3:53PM EDT | 2024-06-21 | 22.10 | 21.60 | 22.60 | -3.20 | -12.65% | 111 | 7,227 | 51.07% |
| TSLA240628C00150000 | 2024-05-10 11:22AM EDT | 2024-06-28 | 23.30 | 22.20 | 23.30 | -2.33 | -9.09% | 23 | 11 | 51.01% |
| TSLA240719C00150000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 25.28 | 24.05 | 25.60 | -2.81 | -10.00% | 71 | 2,966 | 52.42% |
| TSLA240816C00150000 | 2024-05-10 3:46PM EDT | 2024-08-16 | 28.65 | 28.00 | 29.55 | -2.89 | -9.16% | 37 | 4,969 | 55.10% |
| TSLA240920C00150000 | 2024-05-10 3:15PM EDT | 2024-09-20 | 31.10 | 30.55 | 31.30 | -2.85 | -8.39% | 21 | 12,181 | 53.41% |
| TSLA241018C00150000 | 2024-05-10 2:05PM EDT | 2024-10-18 | 32.89 | 32.75 | 33.45 | -4.06 | -10.99% | 26 | 2,304 | 54.09% |
| TSLA241115C00150000 | 2024-05-10 1:25PM EDT | 2024-11-15 | 36.05 | 35.30 | 36.05 | -2.85 | -7.33% | 11 | 407 | 55.95% |
| TSLA241220C00150000 | 2024-05-10 12:35PM EDT | 2024-12-20 | 37.95 | 37.35 | 37.95 | -3.60 | -8.66% | 12 | 1,734 | 55.61% |
| TSLA250117C00150000 | 2024-05-10 3:36PM EDT | 2025-01-17 | 39.80 | 39.05 | 39.80 | -2.55 | -6.02% | 92 | 14,351 | 56.00% |
| TSLA250321C00150000 | 2024-05-10 3:04PM EDT | 2025-03-21 | 43.18 | 43.00 | 44.20 | -2.97 | -6.44% | 25 | 1,650 | 57.60% |
| TSLA250620C00150000 | 2024-05-10 1:59PM EDT | 2025-06-20 | 48.30 | 46.90 | 49.25 | -2.30 | -4.55% | 57 | 2,542 | 57.85% |
| TSLA250919C00150000 | 2024-05-10 12:02PM EDT | 2025-09-19 | 52.68 | 52.05 | 53.90 | -3.32 | -5.93% | 3 | 297 | 59.38% |
| TSLA251219C00150000 | 2024-05-10 3:32PM EDT | 2025-12-19 | 57.27 | 55.55 | 58.10 | -3.11 | -5.15% | 23 | 1,259 | 59.76% |
| TSLA260116C00150000 | 2024-05-10 3:32PM EDT | 2026-01-16 | 58.55 | 57.50 | 59.25 | -2.20 | -3.62% | 17 | 4,140 | 60.44% |
| TSLA260618C00150000 | 2024-05-10 3:27PM EDT | 2026-06-18 | 64.20 | 62.90 | 65.35 | -3.60 | -5.31% | 8 | 5,940 | 60.97% |
| TSLA261218C00150000 | 2024-05-10 1:48PM EDT | 2026-12-18 | 70.95 | 70.35 | 72.00 | -2.77 | -3.76% | 22 | 1,398 | 62.56% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00150000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.20 | 0.19 | 0.21 | +0.01 | +5.26% | 12,130 | 42,007 | 49.90% |
| TSLA240524P00150000 | 2024-05-10 3:57PM EDT | 2024-05-24 | 0.57 | 0.56 | 0.58 | +0.07 | +14.00% | 11,323 | 4,405 | 44.34% |
| TSLA240531P00150000 | 2024-05-10 3:58PM EDT | 2024-05-31 | 0.94 | 0.94 | 0.97 | +0.11 | +13.25% | 2,229 | 6,143 | 41.77% |
| TSLA240607P00150000 | 2024-05-10 3:57PM EDT | 2024-06-07 | 1.49 | 1.43 | 1.49 | +0.23 | +18.25% | 1,652 | 2,687 | 41.49% |
| TSLA240614P00150000 | 2024-05-10 3:55PM EDT | 2024-06-14 | 2.09 | 2.10 | 2.21 | +0.18 | +9.42% | 401 | 571 | 42.82% |
| TSLA240621P00150000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 2.58 | 2.56 | 2.63 | +0.30 | +13.16% | 1,902 | 41,769 | 41.90% |
| TSLA240628P00150000 | 2024-05-10 3:35PM EDT | 2024-06-28 | 3.15 | 2.96 | 3.40 | +0.31 | +10.92% | 82 | 24 | 43.26% |
| TSLA240719P00150000 | 2024-05-10 3:53PM EDT | 2024-07-19 | 5.00 | 4.90 | 5.00 | +0.50 | +11.11% | 868 | 20,598 | 43.43% |
| TSLA240816P00150000 | 2024-05-10 3:56PM EDT | 2024-08-16 | 7.60 | 7.60 | 7.70 | +0.40 | +5.56% | 1,668 | 21,919 | 46.29% |
| TSLA240920P00150000 | 2024-05-10 3:53PM EDT | 2024-09-20 | 9.35 | 9.25 | 9.40 | +0.60 | +6.86% | 991 | 34,919 | 44.70% |
| TSLA241018P00150000 | 2024-05-10 1:16PM EDT | 2024-10-18 | 10.95 | 10.85 | 11.00 | +0.45 | +4.29% | 1,871 | 8,158 | 44.81% |
| TSLA241115P00150000 | 2024-05-10 2:18PM EDT | 2024-11-15 | 13.05 | 12.80 | 12.95 | +0.75 | +6.10% | 86 | 4,133 | 45.99% |
| TSLA241220P00150000 | 2024-05-10 3:14PM EDT | 2024-12-20 | 14.21 | 14.10 | 14.30 | +0.46 | +3.35% | 587 | 22,460 | 45.17% |
| TSLA250117P00150000 | 2024-05-10 3:58PM EDT | 2025-01-17 | 15.30 | 15.15 | 15.40 | +0.60 | +4.08% | 427 | 34,894 | 44.82% |
| TSLA250321P00150000 | 2024-05-10 3:40PM EDT | 2025-03-21 | 17.65 | 17.60 | 17.95 | +0.45 | +2.62% | 56 | 5,185 | 44.70% |
| TSLA250620P00150000 | 2024-05-10 3:03PM EDT | 2025-06-20 | 20.92 | 20.70 | 21.15 | +0.67 | +3.31% | 30 | 6,666 | 44.45% |
| TSLA250919P00150000 | 2024-05-10 2:50PM EDT | 2025-09-19 | 23.80 | 23.45 | 24.10 | +0.70 | +3.03% | 3 | 1,690 | 44.40% |
| TSLA251219P00150000 | 2024-05-10 1:36PM EDT | 2025-12-19 | 26.60 | 26.15 | 26.75 | +0.71 | +2.74% | 525 | 5,330 | 44.32% |
| TSLA260116P00150000 | 2024-05-10 1:40PM EDT | 2026-01-16 | 27.10 | 26.80 | 27.45 | +0.35 | +1.31% | 39 | 3,651 | 44.21% |
| TSLA260618P00150000 | 2024-05-10 1:54PM EDT | 2026-06-18 | 30.85 | 30.40 | 31.50 | +0.80 | +2.66% | 402 | 3,575 | 44.26% |
| TSLA261218P00150000 | 2024-05-10 2:14PM EDT | 2026-12-18 | 34.45 | 33.15 | 35.80 | +0.95 | +2.84% | 385 | 1,196 | 44.30% |
© 2024 Yahoo. Todos los derechos reservados.