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:160.00
Opciones de comprapor3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00160000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 10.00 | 9.65 | 10.10 | -1.85 | -15.61% | 4,783 | 5,607 | 50.59% |
| TSLA240510C00160000 | 2024-04-26 3:56PM EDT | 2024-05-10 | 11.55 | 10.85 | 11.60 | -1.70 | -12.83% | 1,132 | 2,302 | 51.88% |
| TSLA240517C00160000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 12.75 | 12.50 | 12.85 | -1.69 | -11.70% | 6,020 | 14,619 | 51.18% |
| TSLA240524C00160000 | 2024-04-26 3:58PM EDT | 2024-05-24 | 13.80 | 13.45 | 14.20 | -1.66 | -10.74% | 413 | 1,666 | 50.13% |
| TSLA240531C00160000 | 2024-04-26 3:59PM EDT | 2024-05-31 | 14.65 | 14.05 | 15.05 | -1.55 | -9.57% | 213 | 815 | 51.26% |
| TSLA240621C00160000 | 2024-04-26 3:54PM EDT | 2024-06-21 | 17.15 | 17.15 | 17.65 | -1.65 | -8.78% | 376 | 7,364 | 50.11% |
| TSLA240719C00160000 | 2024-04-26 3:58PM EDT | 2024-07-19 | 20.80 | 20.30 | 20.95 | -1.20 | -5.45% | 117 | 4,641 | 51.52% |
| TSLA240816C00160000 | 2024-04-26 3:59PM EDT | 2024-08-16 | 24.40 | 23.55 | 24.70 | -0.70 | -2.79% | 102 | 8,744 | 54.53% |
| TSLA240920C00160000 | 2024-04-26 3:52PM EDT | 2024-09-20 | 27.20 | 26.25 | 27.40 | -1.30 | -4.56% | 81 | 1,606 | 54.26% |
| TSLA241018C00160000 | 2024-04-26 2:41PM EDT | 2024-10-18 | 28.50 | 29.05 | 30.00 | -2.30 | -7.47% | 199 | 1,576 | 55.84% |
| TSLA241115C00160000 | 2024-04-26 3:03PM EDT | 2024-11-15 | 31.40 | 31.65 | 32.35 | -1.20 | -3.68% | 196 | 763 | 57.07% |
| TSLA241220C00160000 | 2024-04-26 3:49PM EDT | 2024-12-20 | 34.00 | 33.35 | 34.65 | -0.92 | -2.63% | 35 | 785 | 56.60% |
| TSLA250117C00160000 | 2024-04-26 3:58PM EDT | 2025-01-17 | 36.35 | 35.65 | 36.30 | -1.05 | -2.81% | 89 | 13,953 | 57.20% |
| TSLA250321C00160000 | 2024-04-26 3:24PM EDT | 2025-03-21 | 39.71 | 38.85 | 41.05 | +0.08 | +0.20% | 31 | 1,231 | 58.08% |
| TSLA250620C00160000 | 2024-04-26 3:35PM EDT | 2025-06-20 | 44.00 | 44.35 | 45.35 | -1.50 | -3.30% | 17 | 2,230 | 58.71% |
| TSLA250919C00160000 | 2024-04-26 11:46AM EDT | 2025-09-19 | 51.83 | 48.80 | 50.05 | +5.68 | +12.31% | 3 | 180 | 59.49% |
| TSLA251219C00160000 | 2024-04-26 3:06PM EDT | 2025-12-19 | 53.30 | 53.20 | 54.45 | -1.67 | -3.04% | 2 | 601 | 60.43% |
| TSLA260116C00160000 | 2024-04-26 2:57PM EDT | 2026-01-16 | 54.00 | 53.90 | 55.70 | -2.65 | -4.68% | 68 | 1,750 | 60.29% |
| TSLA260618C00160000 | 2024-04-26 3:57PM EDT | 2026-06-18 | 61.60 | 60.60 | 61.65 | +2.10 | +3.53% | 48 | 931 | 61.31% |
| TSLA261218C00160000 | 2024-04-26 3:58PM EDT | 2026-12-18 | 67.35 | 66.35 | 69.25 | -1.68 | -2.43% | 63 | 619 | 62.23% |
Opciones de ventapor3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00160000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 1.48 | 1.45 | 1.50 | -0.08 | -5.13% | 45,714 | 14,278 | 49.37% |
| TSLA240510P00160000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 2.75 | 2.75 | 2.80 | +0.01 | +0.36% | 3,957 | 3,024 | 47.31% |
| TSLA240517P00160000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 3.83 | 3.80 | 3.90 | +0.18 | +4.93% | 9,783 | 24,324 | 46.57% |
| TSLA240524P00160000 | 2024-04-26 3:58PM EDT | 2024-05-24 | 4.72 | 4.70 | 4.80 | +0.22 | +4.89% | 1,735 | 1,309 | 45.78% |
| TSLA240531P00160000 | 2024-04-26 3:59PM EDT | 2024-05-31 | 5.45 | 5.20 | 5.90 | +0.20 | +3.81% | 873 | 965 | 46.77% |
| TSLA240621P00160000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 7.61 | 7.55 | 7.70 | +0.38 | +5.26% | 2,175 | 26,525 | 44.39% |
| TSLA240719P00160000 | 2024-04-26 3:59PM EDT | 2024-07-19 | 10.50 | 10.40 | 10.55 | +0.45 | +4.48% | 567 | 10,665 | 45.67% |
| TSLA240816P00160000 | 2024-04-26 3:56PM EDT | 2024-08-16 | 13.33 | 13.30 | 13.45 | +0.42 | +3.25% | 730 | 13,974 | 47.79% |
| TSLA240920P00160000 | 2024-04-26 3:56PM EDT | 2024-09-20 | 15.20 | 15.20 | 15.35 | +0.35 | +2.36% | 1,238 | 18,574 | 46.41% |
| TSLA241018P00160000 | 2024-04-26 2:54PM EDT | 2024-10-18 | 17.55 | 16.80 | 17.00 | +0.98 | +5.91% | 225 | 4,244 | 46.27% |
| TSLA241115P00160000 | 2024-04-26 2:01PM EDT | 2024-11-15 | 18.35 | 18.85 | 19.05 | -0.10 | -0.54% | 39 | 4,750 | 47.27% |
| TSLA241220P00160000 | 2024-04-26 3:59PM EDT | 2024-12-20 | 20.33 | 20.20 | 20.40 | +0.40 | +2.01% | 181 | 3,551 | 46.28% |
| TSLA250117P00160000 | 2024-04-26 3:06PM EDT | 2025-01-17 | 21.75 | 21.30 | 21.65 | +0.85 | +4.07% | 203 | 20,460 | 46.08% |
| TSLA250321P00160000 | 2024-04-26 9:52AM EDT | 2025-03-21 | 22.92 | 23.80 | 24.10 | -0.77 | -3.25% | 34 | 18,527 | 45.49% |
| TSLA250620P00160000 | 2024-04-26 1:27PM EDT | 2025-06-20 | 26.33 | 26.95 | 27.25 | -0.34 | -1.27% | 3 | 6,800 | 44.90% |
| TSLA250919P00160000 | 2024-04-25 12:06PM EDT | 2025-09-19 | 31.21 | 29.65 | 30.25 | 0.00 | - | 2 | 2,874 | 44.73% |
| TSLA251219P00160000 | 2024-04-25 10:47AM EDT | 2025-12-19 | 33.40 | 32.20 | 33.05 | 0.00 | - | 14 | 10,155 | 44.69% |
| TSLA260116P00160000 | 2024-04-26 12:56PM EDT | 2026-01-16 | 32.37 | 32.85 | 33.75 | -0.58 | -1.76% | 27 | 6,642 | 44.53% |
| TSLA260618P00160000 | 2024-04-25 2:54PM EDT | 2026-06-18 | 37.21 | 35.95 | 37.55 | +0.21 | +0.57% | 63 | 3,953 | 44.12% |
| TSLA261218P00160000 | 2024-04-26 2:45PM EDT | 2026-12-18 | 40.42 | 39.05 | 40.80 | +0.17 | +0.42% | 8 | 1,350 | 42.97% |
© 2024 Yahoo. Todos los derechos reservados.