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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00180000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 0.27 | 0.25 | 0.27 | +0.09 | +50.00% | 21,302 | 18,559 | 114.45% |
| TSLA240503C00180000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 0.57 | 0.57 | 0.60 | +0.09 | +18.75% | 6,118 | 5,719 | 80.96% |
| TSLA240510C00180000 | 2024-04-23 3:59PM EDT | 2024-05-10 | 0.89 | 0.84 | 0.90 | +0.13 | +17.11% | 2,542 | 1,446 | 69.29% |
| TSLA240517C00180000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 1.20 | 1.20 | 1.21 | +0.10 | +9.09% | 5,302 | 15,105 | 63.82% |
| TSLA240524C00180000 | 2024-04-23 3:58PM EDT | 2024-05-24 | 1.57 | 1.55 | 1.68 | +0.18 | +12.95% | 567 | 816 | 61.16% |
| TSLA240531C00180000 | 2024-04-23 3:58PM EDT | 2024-05-31 | 1.81 | 1.76 | 1.86 | +0.16 | +9.76% | 455 | 905 | 57.29% |
| TSLA240621C00180000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 2.99 | 2.98 | 3.05 | +0.18 | +6.43% | 1,438 | 16,194 | 54.43% |
| TSLA240719C00180000 | 2024-04-23 3:59PM EDT | 2024-07-19 | 4.85 | 4.60 | 4.95 | +0.35 | +7.87% | 462 | 5,601 | 53.41% |
| TSLA240816C00180000 | 2024-04-23 3:59PM EDT | 2024-08-16 | 6.95 | 6.60 | 7.35 | +0.50 | +7.75% | 709 | 3,970 | 54.74% |
| TSLA240920C00180000 | 2024-04-23 3:58PM EDT | 2024-09-20 | 8.65 | 8.35 | 9.25 | +0.45 | +5.49% | 924 | 6,114 | 53.56% |
| TSLA241018C00180000 | 2024-04-23 3:55PM EDT | 2024-10-18 | 10.25 | 10.15 | 10.40 | +0.48 | +4.91% | 127 | 3,186 | 53.20% |
| TSLA241115C00180000 | 2024-04-23 3:44PM EDT | 2024-11-15 | 12.25 | 11.95 | 12.65 | +0.20 | +1.66% | 9 | 3,161 | 54.45% |
| TSLA241220C00180000 | 2024-04-23 3:56PM EDT | 2024-12-20 | 14.00 | 12.70 | 15.10 | +0.35 | +2.56% | 57 | 1,079 | 53.92% |
| TSLA250117C00180000 | 2024-04-23 3:59PM EDT | 2025-01-17 | 15.10 | 15.00 | 15.80 | +0.25 | +1.68% | 400 | 13,748 | 54.17% |
| TSLA250321C00180000 | 2024-04-23 3:04PM EDT | 2025-03-21 | 18.50 | 18.15 | 18.65 | +0.50 | +2.78% | 28 | 2,109 | 54.32% |
| TSLA250620C00180000 | 2024-04-23 3:57PM EDT | 2025-06-20 | 22.60 | 22.45 | 23.15 | +0.30 | +1.35% | 105 | 3,228 | 55.26% |
| TSLA250919C00180000 | 2024-04-23 9:41AM EDT | 2025-09-19 | 27.85 | 26.60 | 28.30 | +1.17 | +4.39% | 3 | 231 | 56.93% |
| TSLA251219C00180000 | 2024-04-23 3:04PM EDT | 2025-12-19 | 31.30 | 30.55 | 32.20 | +1.30 | +4.33% | 31 | 2,311 | 57.76% |
| TSLA260116C00180000 | 2024-04-23 3:56PM EDT | 2026-01-16 | 31.99 | 30.65 | 33.30 | +0.89 | +2.86% | 79 | 1,915 | 57.26% |
| TSLA260618C00180000 | 2024-04-23 2:47PM EDT | 2026-06-18 | 37.40 | 37.25 | 38.95 | +0.22 | +0.58% | 86 | 2,111 | 58.69% |
| TSLA261218C00180000 | 2024-04-23 3:59PM EDT | 2026-12-18 | 43.53 | 42.75 | 44.75 | +1.03 | +2.42% | 20 | 394 | 59.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00180000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 35.59 | 34.85 | 36.30 | -2.45 | -6.44% | 130 | 2,553 | 114.06% |
| TSLA240503P00180000 | 2024-04-23 3:58PM EDT | 2024-05-03 | 35.76 | 34.70 | 36.75 | -2.59 | -6.75% | 24 | 1,033 | 75.00% |
| TSLA240510P00180000 | 2024-04-23 3:43PM EDT | 2024-05-10 | 35.92 | 35.20 | 37.00 | -2.61 | -6.77% | 55 | 949 | 67.53% |
| TSLA240517P00180000 | 2024-04-23 3:54PM EDT | 2024-05-17 | 36.06 | 35.55 | 37.70 | -2.69 | -6.94% | 407 | 15,430 | 65.23% |
| TSLA240524P00180000 | 2024-04-23 2:33PM EDT | 2024-05-24 | 36.15 | 35.60 | 37.80 | -2.65 | -6.83% | 8 | 123 | 58.55% |
| TSLA240531P00180000 | 2024-04-23 12:55PM EDT | 2024-05-31 | 35.49 | 35.10 | 37.70 | -3.66 | -9.35% | 16 | 31 | 62.38% |
| TSLA240621P00180000 | 2024-04-23 3:57PM EDT | 2024-06-21 | 37.45 | 35.00 | 37.85 | -2.14 | -5.41% | 454 | 23,033 | 51.32% |
| TSLA240719P00180000 | 2024-04-23 3:49PM EDT | 2024-07-19 | 38.10 | 37.70 | 39.90 | -2.67 | -6.55% | 122 | 9,637 | 52.55% |
| TSLA240816P00180000 | 2024-04-23 3:43PM EDT | 2024-08-16 | 39.59 | 38.90 | 42.35 | -2.26 | -5.40% | 62 | 5,727 | 54.96% |
| TSLA240920P00180000 | 2024-04-23 2:33PM EDT | 2024-09-20 | 40.20 | 39.40 | 41.55 | -2.90 | -6.73% | 138 | 10,312 | 45.63% |
| TSLA241018P00180000 | 2024-04-23 12:23PM EDT | 2024-10-18 | 40.88 | 40.65 | 42.75 | -3.02 | -6.88% | 2 | 1,049 | 45.39% |
| TSLA241115P00180000 | 2024-04-23 12:16PM EDT | 2024-11-15 | 42.54 | 40.50 | 43.85 | -2.66 | -5.88% | 8 | 3,510 | 45.08% |
| TSLA241220P00180000 | 2024-04-23 3:56PM EDT | 2024-12-20 | 44.11 | 42.65 | 45.05 | -2.15 | -4.65% | 87 | 7,897 | 44.52% |
| TSLA250117P00180000 | 2024-04-23 3:48PM EDT | 2025-01-17 | 44.65 | 44.40 | 46.10 | -2.33 | -4.96% | 31 | 28,711 | 44.44% |
| TSLA250321P00180000 | 2024-04-23 2:41PM EDT | 2025-03-21 | 46.07 | 46.05 | 47.95 | -2.75 | -5.63% | 31 | 3,756 | 43.59% |
| TSLA250620P00180000 | 2024-04-23 1:10PM EDT | 2025-06-20 | 48.85 | 48.80 | 50.50 | -2.32 | -4.53% | 11 | 4,786 | 42.90% |
| TSLA250919P00180000 | 2024-04-22 3:15PM EDT | 2025-09-19 | 51.07 | 50.95 | 52.25 | -2.29 | -4.29% | 1 | 2,883 | 41.54% |
| TSLA251219P00180000 | 2024-04-23 2:54PM EDT | 2025-12-19 | 53.30 | 49.00 | 55.15 | -2.46 | -4.41% | 39 | 3,304 | 42.25% |
| TSLA260116P00180000 | 2024-04-23 2:53PM EDT | 2026-01-16 | 53.95 | 53.55 | 55.80 | -2.14 | -3.82% | 2 | 6,325 | 42.17% |
| TSLA260618P00180000 | 2024-04-23 3:55PM EDT | 2026-06-18 | 57.18 | 56.40 | 57.80 | -2.02 | -3.41% | 21 | 5,536 | 40.23% |
| TSLA261218P00180000 | 2024-04-23 2:53PM EDT | 2026-12-18 | 60.12 | 59.20 | 61.20 | -1.56 | -2.53% | 30 | 1,719 | 39.86% |
© 2024 Yahoo. Todos los derechos reservados.