Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:58PM EDT. Mercado abierto.
Golpe:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00185000 | 2024-04-16 1:39PM EDT | 2024-04-19 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 5,056 | 19,579 | 68.75% |
| TSLA240426C00185000 | 2024-04-16 1:43PM EDT | 2024-04-26 | 0.78 | 0.77 | 0.80 | -0.72 | -48.00% | 3,426 | 7,848 | 71.00% |
| TSLA240503C00185000 | 2024-04-16 1:37PM EDT | 2024-05-03 | 1.34 | 1.35 | 1.39 | -0.91 | -40.44% | 917 | 4,997 | 64.43% |
| TSLA240510C00185000 | 2024-04-16 1:42PM EDT | 2024-05-10 | 1.95 | 1.89 | 1.94 | -1.00 | -35.09% | 282 | 721 | 60.55% |
| TSLA240517C00185000 | 2024-04-16 1:43PM EDT | 2024-05-17 | 2.49 | 2.50 | 2.55 | -1.21 | -32.61% | 1,965 | 9,189 | 58.70% |
| TSLA240524C00185000 | 2024-04-16 1:38PM EDT | 2024-05-24 | 3.04 | 3.05 | 3.15 | -1.46 | -32.44% | 150 | 229 | 57.26% |
| TSLA240531C00185000 | 2024-04-16 12:49PM EDT | 2024-05-31 | 3.75 | 3.45 | 3.65 | -1.25 | -25.00% | 105 | 101 | 55.53% |
| TSLA240621C00185000 | 2024-04-16 1:32PM EDT | 2024-06-21 | 5.04 | 5.10 | 5.20 | -1.61 | -24.21% | 877 | 6,380 | 53.66% |
| TSLA240719C00185000 | 2024-04-16 1:41PM EDT | 2024-07-19 | 7.49 | 7.40 | 7.50 | -1.76 | -19.03% | 506 | 3,885 | 53.53% |
| TSLA240816C00185000 | 2024-04-16 1:41PM EDT | 2024-08-16 | 10.00 | 9.95 | 10.05 | -2.00 | -16.81% | 317 | 3,698 | 54.80% |
| TSLA240920C00185000 | 2024-04-16 12:36PM EDT | 2024-09-20 | 12.34 | 12.10 | 12.20 | -1.91 | -13.40% | 62 | 2,608 | 53.93% |
| TSLA241018C00185000 | 2024-04-16 1:22PM EDT | 2024-10-18 | 13.90 | 14.00 | 14.10 | -2.73 | -16.42% | 24 | 1,389 | 54.14% |
| TSLA241115C00185000 | 2024-04-16 11:59AM EDT | 2024-11-15 | 16.60 | 16.40 | 16.55 | -2.53 | -13.23% | 34 | 336 | 55.70% |
| TSLA241220C00185000 | 2024-04-16 12:13PM EDT | 2024-12-20 | 18.71 | 18.20 | 18.40 | -2.59 | -12.16% | 36 | 852 | 55.23% |
| TSLA250117C00185000 | 2024-04-16 1:05PM EDT | 2025-01-17 | 20.35 | 19.80 | 20.00 | -1.95 | -8.74% | 164 | 8,946 | 55.35% |
| TSLA250321C00185000 | 2024-04-16 1:11PM EDT | 2025-03-21 | 23.90 | 23.35 | 23.55 | -2.24 | -8.57% | 16 | 5,301 | 55.89% |
| TSLA250620C00185000 | 2024-04-16 12:21PM EDT | 2025-06-20 | 28.55 | 27.95 | 28.20 | -3.20 | -10.08% | 5 | 2,174 | 56.48% |
| TSLA250919C00185000 | 2024-04-15 3:30PM EDT | 2025-09-19 | 31.80 | 32.20 | 32.60 | -3.75 | -10.55% | 1 | 239 | 57.15% |
| TSLA251219C00185000 | 2024-04-16 11:00AM EDT | 2025-12-19 | 37.05 | 35.85 | 36.70 | -3.25 | -8.06% | 38 | 602 | 57.58% |
| TSLA260116C00185000 | 2024-04-16 12:35PM EDT | 2026-01-16 | 37.96 | 37.65 | 37.95 | -3.10 | -7.55% | 58 | 885 | 58.18% |
| TSLA260618C00185000 | 2024-04-16 11:47AM EDT | 2026-06-18 | 43.90 | 43.55 | 43.95 | -3.10 | -6.60% | 116 | 1,246 | 58.89% |
| TSLA261218C00185000 | 2024-04-16 10:03AM EDT | 2026-12-18 | 51.00 | 48.90 | 51.30 | -3.05 | -5.64% | 106 | 192 | 59.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00185000 | 2024-04-16 1:41PM EDT | 2024-04-19 | 28.36 | 28.15 | 29.05 | +5.27 | +22.82% | 470 | 10,883 | 0.00% |
| TSLA240426P00185000 | 2024-04-16 1:36PM EDT | 2024-04-26 | 29.28 | 28.80 | 29.20 | +5.12 | +21.19% | 94 | 961 | 47.07% |
| TSLA240503P00185000 | 2024-04-16 1:30PM EDT | 2024-05-03 | 30.05 | 29.10 | 29.65 | +5.15 | +20.68% | 233 | 509 | 50.83% |
| TSLA240510P00185000 | 2024-04-16 1:20PM EDT | 2024-05-10 | 29.45 | 29.65 | 30.05 | +6.21 | +26.72% | 7 | 165 | 49.32% |
| TSLA240517P00185000 | 2024-04-16 1:41PM EDT | 2024-05-17 | 30.42 | 30.05 | 30.45 | +4.22 | +15.91% | 353 | 11,577 | 48.02% |
| TSLA240524P00185000 | 2024-04-16 1:25PM EDT | 2024-05-24 | 30.23 | 30.25 | 31.05 | +3.89 | +14.77% | 18 | 145 | 48.69% |
| TSLA240531P00185000 | 2024-04-16 11:20AM EDT | 2024-05-31 | 30.10 | 30.75 | 31.90 | +3.69 | +13.97% | 5 | 111 | 50.75% |
| TSLA240621P00185000 | 2024-04-16 1:30PM EDT | 2024-06-21 | 32.32 | 31.85 | 32.20 | +4.61 | +16.64% | 131 | 7,403 | 43.65% |
| TSLA240719P00185000 | 2024-04-16 12:51PM EDT | 2024-07-19 | 34.25 | 33.55 | 34.05 | +4.20 | +13.98% | 62 | 4,191 | 44.28% |
| TSLA240816P00185000 | 2024-04-16 10:33AM EDT | 2024-08-16 | 36.67 | 35.20 | 35.70 | +4.49 | +13.95% | 12 | 3,384 | 44.35% |
| TSLA240920P00185000 | 2024-04-16 10:35AM EDT | 2024-09-20 | 36.92 | 36.65 | 37.00 | +3.28 | +9.75% | 36 | 5,383 | 42.74% |
| TSLA241018P00185000 | 2024-04-16 1:30PM EDT | 2024-10-18 | 38.35 | 38.00 | 38.25 | +3.20 | +9.10% | 33 | 832 | 42.49% |
| TSLA241115P00185000 | 2024-04-16 12:23PM EDT | 2024-11-15 | 39.45 | 39.50 | 39.90 | +2.70 | +7.35% | 20 | 896 | 43.34% |
| TSLA241220P00185000 | 2024-04-16 1:40PM EDT | 2024-12-20 | 41.01 | 40.85 | 41.05 | +3.00 | +7.89% | 25 | 2,530 | 42.55% |
| TSLA250117P00185000 | 2024-04-16 1:00PM EDT | 2025-01-17 | 41.38 | 41.65 | 41.95 | +2.56 | +6.59% | 4 | 11,331 | 42.08% |
| TSLA250321P00185000 | 2024-04-16 11:50AM EDT | 2025-03-21 | 43.40 | 43.80 | 44.10 | +4.45 | +11.42% | 2 | 1,633 | 41.68% |
| TSLA250620P00185000 | 2024-04-16 11:50AM EDT | 2025-06-20 | 46.33 | 46.55 | 46.85 | +4.43 | +10.57% | 26 | 2,351 | 41.17% |
| TSLA250919P00185000 | 2024-04-16 1:34PM EDT | 2025-09-19 | 49.75 | 49.00 | 49.45 | +6.34 | +14.60% | 3 | 1,040 | 40.94% |
| TSLA251219P00185000 | 2024-04-12 12:52PM EDT | 2025-12-19 | 52.55 | 51.20 | 51.65 | +6.80 | +14.86% | 1 | 803 | 40.53% |
| TSLA260116P00185000 | 2024-04-16 11:46AM EDT | 2026-01-16 | 51.90 | 51.90 | 52.20 | +5.05 | +10.78% | 185 | 1,727 | 40.30% |
| TSLA260618P00185000 | 2024-04-16 12:23PM EDT | 2026-06-18 | 55.20 | 55.00 | 55.40 | +2.00 | +3.76% | 6 | 1,799 | 39.71% |
| TSLA261218P00185000 | 2024-04-16 11:31AM EDT | 2026-12-18 | 58.75 | 57.15 | 59.80 | +2.25 | +3.98% | 464 | 405 | 40.13% |
© 2024 Yahoo. Todos los derechos reservados.