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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00190000 | 2024-04-19 3:40PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 562 | 24,640 | 50.00% |
| TSLA240426C00190000 | 2024-04-19 3:58PM EDT | 2024-04-26 | 0.13 | 0.12 | 0.14 | -0.07 | -35.00% | 5,103 | 9,284 | 82.23% |
| TSLA240503C00190000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 0.32 | 0.28 | 0.34 | -0.13 | -28.89% | 1,439 | 4,320 | 69.14% |
| TSLA240510C00190000 | 2024-04-19 3:59PM EDT | 2024-05-10 | 0.52 | 0.52 | 0.56 | -0.19 | -26.76% | 962 | 2,921 | 63.38% |
| TSLA240517C00190000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 0.83 | 0.80 | 0.90 | -0.22 | -20.95% | 1,906 | 9,377 | 60.86% |
| TSLA240524C00190000 | 2024-04-19 3:58PM EDT | 2024-05-24 | 1.11 | 1.05 | 1.16 | -0.28 | -20.14% | 173 | 425 | 58.11% |
| TSLA240531C00190000 | 2024-04-19 3:56PM EDT | 2024-05-31 | 1.40 | 1.27 | 1.52 | -0.26 | -15.66% | 196 | 365 | 56.40% |
| TSLA240621C00190000 | 2024-04-19 3:57PM EDT | 2024-06-21 | 2.38 | 2.32 | 2.43 | -0.46 | -16.20% | 361 | 10,007 | 53.71% |
| TSLA240719C00190000 | 2024-04-19 3:55PM EDT | 2024-07-19 | 4.05 | 4.00 | 4.15 | -0.65 | -13.83% | 182 | 3,379 | 53.58% |
| TSLA240816C00190000 | 2024-04-19 3:53PM EDT | 2024-08-16 | 6.00 | 5.95 | 6.10 | -0.75 | -11.11% | 895 | 1,379 | 54.53% |
| TSLA240920C00190000 | 2024-04-19 3:54PM EDT | 2024-09-20 | 7.80 | 7.70 | 7.90 | -1.00 | -11.36% | 850 | 3,969 | 53.57% |
| TSLA241018C00190000 | 2024-04-19 2:50PM EDT | 2024-10-18 | 9.30 | 9.35 | 9.55 | -1.30 | -12.26% | 85 | 2,149 | 53.85% |
| TSLA241115C00190000 | 2024-04-19 3:14PM EDT | 2024-11-15 | 11.46 | 11.30 | 11.55 | -1.09 | -8.69% | 49 | 669 | 55.03% |
| TSLA241220C00190000 | 2024-04-19 3:50PM EDT | 2024-12-20 | 12.80 | 13.00 | 13.20 | -1.48 | -10.36% | 157 | 1,888 | 54.69% |
| TSLA250117C00190000 | 2024-04-19 3:16PM EDT | 2025-01-17 | 14.55 | 14.35 | 14.65 | -1.11 | -7.09% | 266 | 10,772 | 54.72% |
| TSLA250321C00190000 | 2024-04-19 3:18PM EDT | 2025-03-21 | 17.75 | 17.60 | 17.85 | -1.30 | -6.82% | 69 | 2,624 | 55.26% |
| TSLA250620C00190000 | 2024-04-19 3:42PM EDT | 2025-06-20 | 21.75 | 21.45 | 22.45 | -1.85 | -7.84% | 5 | 7,285 | 55.78% |
| TSLA250919C00190000 | 2024-04-19 2:20PM EDT | 2025-09-19 | 26.65 | 25.95 | 26.40 | -0.62 | -2.27% | 9 | 385 | 56.72% |
| TSLA251219C00190000 | 2024-04-19 2:42PM EDT | 2025-12-19 | 30.00 | 29.80 | 30.25 | -1.60 | -5.06% | 59 | 3,329 | 57.39% |
| TSLA260116C00190000 | 2024-04-19 11:20AM EDT | 2026-01-16 | 31.25 | 30.90 | 31.30 | -1.68 | -5.10% | 58 | 1,615 | 57.50% |
| TSLA260618C00190000 | 2024-04-19 2:57PM EDT | 2026-06-18 | 36.55 | 36.60 | 37.00 | -1.56 | -4.09% | 16 | 3,535 | 58.27% |
| TSLA261218C00190000 | 2024-04-19 3:57PM EDT | 2026-12-18 | 42.80 | 42.15 | 43.50 | -2.00 | -4.46% | 56 | 245 | 58.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00190000 | 2024-04-19 3:48PM EDT | 2024-04-19 | 43.55 | 41.15 | 44.90 | +3.64 | +9.12% | 62 | 1,915 | 215.63% |
| TSLA240426P00190000 | 2024-04-19 3:57PM EDT | 2024-04-26 | 43.00 | 42.10 | 43.85 | +3.15 | +7.90% | 273 | 1,986 | 67.19% |
| TSLA240503P00190000 | 2024-04-19 3:57PM EDT | 2024-05-03 | 43.13 | 42.30 | 44.10 | +3.42 | +8.61% | 14 | 653 | 66.60% |
| TSLA240510P00190000 | 2024-04-18 10:52AM EDT | 2024-05-10 | 41.13 | 42.10 | 44.25 | +2.28 | +5.87% | 3 | 158 | 54.10% |
| TSLA240517P00190000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 42.85 | 42.90 | 43.80 | +2.85 | +7.12% | 273 | 8,918 | 52.10% |
| TSLA240524P00190000 | 2024-04-19 1:52PM EDT | 2024-05-24 | 41.70 | 42.60 | 44.40 | +1.10 | +2.71% | 12 | 48 | 62.28% |
| TSLA240531P00190000 | 2024-04-19 2:41PM EDT | 2024-05-31 | 43.40 | 42.40 | 44.85 | +2.90 | +7.16% | 4 | 26 | 61.38% |
| TSLA240621P00190000 | 2024-04-19 3:55PM EDT | 2024-06-21 | 43.85 | 43.85 | 44.60 | +2.11 | +5.06% | 50 | 18,173 | 48.36% |
| TSLA240719P00190000 | 2024-04-19 3:55PM EDT | 2024-07-19 | 45.00 | 44.85 | 45.55 | +2.97 | +7.07% | 42 | 4,289 | 46.09% |
| TSLA240816P00190000 | 2024-04-19 3:46PM EDT | 2024-08-16 | 47.10 | 45.65 | 47.10 | +3.72 | +8.58% | 35 | 3,668 | 47.25% |
| TSLA240920P00190000 | 2024-04-19 12:48PM EDT | 2024-09-20 | 46.43 | 46.70 | 48.15 | +1.42 | +3.15% | 757 | 5,343 | 45.26% |
| TSLA241018P00190000 | 2024-04-19 3:30PM EDT | 2024-10-18 | 49.04 | 47.80 | 49.10 | +2.84 | +6.15% | 51 | 1,094 | 44.56% |
| TSLA241115P00190000 | 2024-04-18 3:37PM EDT | 2024-11-15 | 49.81 | 48.15 | 51.05 | +2.79 | +5.93% | 1 | 1,243 | 46.72% |
| TSLA241220P00190000 | 2024-04-19 3:59PM EDT | 2024-12-20 | 50.62 | 50.00 | 51.20 | +1.92 | +3.94% | 70 | 2,235 | 43.63% |
| TSLA250117P00190000 | 2024-04-19 3:38PM EDT | 2025-01-17 | 51.80 | 51.10 | 51.75 | +2.96 | +6.06% | 11 | 16,841 | 42.59% |
| TSLA250321P00190000 | 2024-04-19 3:02PM EDT | 2025-03-21 | 53.01 | 52.95 | 53.50 | +1.58 | +3.07% | 9 | 1,284 | 41.88% |
| TSLA250620P00190000 | 2024-04-19 3:27PM EDT | 2025-06-20 | 55.50 | 55.30 | 55.95 | +2.12 | +3.97% | 23 | 4,226 | 41.33% |
| TSLA250919P00190000 | 2024-04-18 9:53AM EDT | 2025-09-19 | 58.00 | 57.50 | 58.15 | +1.87 | +3.33% | 1 | 1,615 | 40.85% |
| TSLA251219P00190000 | 2024-04-19 1:18PM EDT | 2025-12-19 | 58.48 | 59.65 | 60.25 | +0.68 | +1.18% | 8 | 1,741 | 40.54% |
| TSLA260116P00190000 | 2024-04-19 12:54PM EDT | 2026-01-16 | 59.60 | 60.15 | 60.75 | +0.80 | +1.36% | 21 | 1,832 | 40.30% |
| TSLA260618P00190000 | 2024-04-19 3:46PM EDT | 2026-06-18 | 63.74 | 63.10 | 63.65 | +2.34 | +3.81% | 5 | 2,612 | 39.62% |
| TSLA261218P00190000 | 2024-04-19 11:27AM EDT | 2026-12-18 | 64.82 | 65.45 | 66.80 | +0.54 | +0.84% | 12 | 47 | 39.02% |
© 2024 Yahoo. Todos los derechos reservados.