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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00175000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.49 | 0.49 | 0.50 | -0.28 | -36.36% | 8,139 | 32,028 | 82.03% |
| TSLA240503C00175000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 1.02 | 0.94 | 1.03 | -0.38 | -27.14% | 2,424 | 4,222 | 68.51% |
| TSLA240510C00175000 | 2024-04-19 3:58PM EDT | 2024-05-10 | 1.50 | 1.42 | 1.65 | -0.52 | -25.74% | 1,100 | 1,461 | 63.48% |
| TSLA240517C00175000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 2.06 | 2.02 | 2.13 | -0.56 | -21.37% | 2,320 | 41,004 | 60.50% |
| TSLA240524C00175000 | 2024-04-19 3:57PM EDT | 2024-05-24 | 2.63 | 2.53 | 2.66 | -0.54 | -17.03% | 243 | 907 | 58.45% |
| TSLA240531C00175000 | 2024-04-19 3:57PM EDT | 2024-05-31 | 3.05 | 2.85 | 3.15 | -0.67 | -18.01% | 508 | 738 | 56.25% |
| TSLA240621C00175000 | 2024-04-19 3:57PM EDT | 2024-06-21 | 4.63 | 4.55 | 4.65 | -0.77 | -14.26% | 481 | 5,694 | 54.52% |
| TSLA240719C00175000 | 2024-04-19 3:55PM EDT | 2024-07-19 | 6.80 | 6.75 | 6.95 | -1.00 | -12.82% | 303 | 7,494 | 54.43% |
| TSLA240816C00175000 | 2024-04-19 3:32PM EDT | 2024-08-16 | 9.25 | 9.15 | 9.30 | -1.10 | -10.63% | 194 | 1,850 | 55.43% |
| TSLA240920C00175000 | 2024-04-19 3:08PM EDT | 2024-09-20 | 11.32 | 11.25 | 11.40 | -1.33 | -10.51% | 404 | 4,325 | 54.59% |
| TSLA241018C00175000 | 2024-04-19 3:45PM EDT | 2024-10-18 | 13.05 | 13.05 | 13.30 | -1.40 | -9.69% | 31 | 1,393 | 54.86% |
| TSLA241115C00175000 | 2024-04-19 3:35PM EDT | 2024-11-15 | 15.30 | 15.20 | 15.50 | -1.35 | -8.11% | 22 | 2,366 | 56.09% |
| TSLA241220C00175000 | 2024-04-19 2:44PM EDT | 2024-12-20 | 17.02 | 17.05 | 17.30 | -1.58 | -8.49% | 328 | 3,182 | 55.78% |
| TSLA250117C00175000 | 2024-04-19 3:35PM EDT | 2025-01-17 | 18.50 | 18.50 | 18.80 | -1.55 | -7.73% | 123 | 43,822 | 55.78% |
| TSLA250321C00175000 | 2024-04-19 1:58PM EDT | 2025-03-21 | 22.70 | 21.85 | 22.15 | -0.70 | -2.99% | 14 | 1,040 | 56.25% |
| TSLA250620C00175000 | 2024-04-19 3:15PM EDT | 2025-06-20 | 26.50 | 26.30 | 26.60 | -1.59 | -5.66% | 87 | 1,142 | 56.91% |
| TSLA250919C00175000 | 2024-04-18 3:11PM EDT | 2025-09-19 | 32.80 | 30.30 | 30.80 | 0.00 | - | 55 | 211 | 57.55% |
| TSLA251219C00175000 | 2024-04-19 11:50AM EDT | 2025-12-19 | 34.10 | 34.25 | 34.65 | -1.70 | -4.75% | 45 | 822 | 58.26% |
| TSLA260116C00175000 | 2024-04-19 3:45PM EDT | 2026-01-16 | 35.20 | 35.30 | 35.75 | -1.90 | -5.12% | 73 | 1,097 | 58.36% |
| TSLA260618C00175000 | 2024-04-19 3:54PM EDT | 2026-06-18 | 41.20 | 40.95 | 41.35 | -1.28 | -3.01% | 38 | 1,205 | 59.05% |
| TSLA261218C00175000 | 2024-04-19 3:22PM EDT | 2026-12-18 | 47.36 | 46.25 | 48.00 | -1.64 | -3.35% | 31 | 496 | 59.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00175000 | 2024-04-19 3:58PM EDT | 2024-04-26 | 28.36 | 28.00 | 29.00 | +2.81 | +11.00% | 216 | 9,898 | 83.98% |
| TSLA240503P00175000 | 2024-04-19 3:03PM EDT | 2024-05-03 | 29.16 | 28.10 | 29.35 | +3.87 | +15.30% | 138 | 1,692 | 64.40% |
| TSLA240510P00175000 | 2024-04-19 3:55PM EDT | 2024-05-10 | 29.40 | 28.35 | 29.90 | +3.49 | +13.47% | 23 | 675 | 58.72% |
| TSLA240517P00175000 | 2024-04-19 3:47PM EDT | 2024-05-17 | 30.02 | 29.25 | 29.75 | +3.12 | +11.60% | 187 | 17,476 | 55.14% |
| TSLA240524P00175000 | 2024-04-19 3:46PM EDT | 2024-05-24 | 30.54 | 29.45 | 30.55 | +3.62 | +13.45% | 8 | 474 | 53.91% |
| TSLA240531P00175000 | 2024-04-19 3:27PM EDT | 2024-05-31 | 29.90 | 29.50 | 31.10 | +2.70 | +9.93% | 65 | 79 | 51.54% |
| TSLA240621P00175000 | 2024-04-19 3:38PM EDT | 2024-06-21 | 31.16 | 31.20 | 31.60 | +2.31 | +8.01% | 138 | 14,207 | 49.56% |
| TSLA240719P00175000 | 2024-04-19 3:56PM EDT | 2024-07-19 | 32.93 | 32.75 | 34.10 | +2.38 | +7.79% | 36 | 8,294 | 51.70% |
| TSLA240816P00175000 | 2024-04-19 3:48PM EDT | 2024-08-16 | 34.96 | 33.95 | 35.10 | +2.88 | +8.98% | 29 | 4,545 | 48.63% |
| TSLA240920P00175000 | 2024-04-19 3:57PM EDT | 2024-09-20 | 35.82 | 35.65 | 36.15 | +2.47 | +7.41% | 37 | 9,401 | 45.81% |
| TSLA241018P00175000 | 2024-04-19 2:59PM EDT | 2024-10-18 | 36.80 | 36.85 | 37.40 | +2.18 | +6.30% | 10 | 1,962 | 45.43% |
| TSLA241115P00175000 | 2024-04-19 3:41PM EDT | 2024-11-15 | 38.95 | 38.15 | 39.05 | +2.46 | +6.74% | 16 | 1,700 | 46.23% |
| TSLA241220P00175000 | 2024-04-19 3:35PM EDT | 2024-12-20 | 39.71 | 38.90 | 40.40 | +1.85 | +4.89% | 6 | 5,113 | 45.75% |
| TSLA250117P00175000 | 2024-04-19 3:12PM EDT | 2025-01-17 | 40.80 | 40.35 | 40.80 | +2.22 | +5.75% | 86 | 26,217 | 44.16% |
| TSLA250321P00175000 | 2024-04-19 3:50PM EDT | 2025-03-21 | 42.96 | 42.35 | 42.90 | +2.41 | +5.94% | 19 | 5,110 | 43.64% |
| TSLA250620P00175000 | 2024-04-19 12:41PM EDT | 2025-06-20 | 44.90 | 45.05 | 45.45 | +2.00 | +4.66% | 41 | 3,542 | 42.80% |
| TSLA250919P00175000 | 2024-04-19 10:15AM EDT | 2025-09-19 | 46.40 | 47.25 | 47.90 | +0.93 | +2.05% | 9 | 325 | 42.39% |
| TSLA251219P00175000 | 2024-04-19 1:35PM EDT | 2025-12-19 | 49.10 | 49.50 | 50.05 | +1.70 | +3.59% | 95 | 3,121 | 41.95% |
| TSLA260116P00175000 | 2024-04-19 1:45PM EDT | 2026-01-16 | 49.80 | 50.05 | 50.60 | +1.02 | +2.09% | 71 | 5,643 | 41.73% |
| TSLA260618P00175000 | 2024-04-19 3:46PM EDT | 2026-06-18 | 53.74 | 53.10 | 53.50 | +2.81 | +5.52% | 63 | 1,128 | 40.84% |
| TSLA261218P00175000 | 2024-04-19 1:45PM EDT | 2026-12-18 | 55.26 | 55.60 | 56.85 | +0.06 | +0.11% | 4 | 1,276 | 40.30% |
© 2024 Yahoo. Todos los derechos reservados.