Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:57AM EDT. Mercado abierto.
Golpe:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00195000 | 2024-04-25 10:37AM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 939 | 5,358 | 87.50% |
| TSLA240503C00195000 | 2024-04-25 10:38AM EDT | 2024-05-03 | 0.22 | 0.20 | 0.21 | +0.05 | +29.41% | 1,505 | 3,877 | 58.50% |
| TSLA240510C00195000 | 2024-04-25 10:37AM EDT | 2024-05-10 | 0.55 | 0.52 | 0.53 | +0.15 | +37.50% | 362 | 1,123 | 52.73% |
| TSLA240517C00195000 | 2024-04-25 10:40AM EDT | 2024-05-17 | 1.00 | 1.00 | 1.02 | +0.26 | +34.67% | 761 | 10,645 | 51.44% |
| TSLA240524C00195000 | 2024-04-25 10:33AM EDT | 2024-05-24 | 1.48 | 1.42 | 1.46 | +0.42 | +39.62% | 44 | 920 | 49.88% |
| TSLA240531C00195000 | 2024-04-25 10:41AM EDT | 2024-05-31 | 1.86 | 1.76 | 1.88 | +0.41 | +28.28% | 42 | 911 | 48.49% |
| TSLA240621C00195000 | 2024-04-25 10:39AM EDT | 2024-06-21 | 3.55 | 3.45 | 3.55 | +0.75 | +26.79% | 165 | 4,447 | 48.29% |
| TSLA240719C00195000 | 2024-04-25 10:35AM EDT | 2024-07-19 | 6.30 | 6.25 | 6.30 | +1.09 | +20.92% | 263 | 4,699 | 50.40% |
| TSLA240816C00195000 | 2024-04-25 10:15AM EDT | 2024-08-16 | 8.93 | 9.15 | 9.25 | +0.73 | +8.90% | 10 | 1,924 | 52.81% |
| TSLA240920C00195000 | 2024-04-25 10:12AM EDT | 2024-09-20 | 10.85 | 11.45 | 11.55 | +0.60 | +5.85% | 102 | 2,983 | 52.11% |
| TSLA241018C00195000 | 2024-04-24 2:14PM EDT | 2024-10-18 | 13.05 | 13.50 | 13.60 | +0.99 | +8.21% | 2 | 450 | 52.52% |
| TSLA241115C00195000 | 2024-04-25 10:00AM EDT | 2024-11-15 | 15.10 | 16.05 | 16.20 | +0.10 | +0.67% | 52 | 2,282 | 54.20% |
| TSLA241220C00195000 | 2024-04-25 10:27AM EDT | 2024-12-20 | 18.40 | 18.40 | 18.60 | +1.85 | +11.18% | 216 | 1,304 | 54.64% |
| TSLA250117C00195000 | 2024-04-25 10:36AM EDT | 2025-01-17 | 20.17 | 19.80 | 20.10 | +1.72 | +9.32% | 4 | 4,798 | 54.31% |
| TSLA250321C00195000 | 2024-04-24 12:43PM EDT | 2025-03-21 | 20.70 | 23.65 | 23.95 | +0.30 | +1.47% | 10 | 813 | 55.06% |
| TSLA250620C00195000 | 2024-04-24 2:23PM EDT | 2025-06-20 | 25.80 | 28.65 | 28.90 | -0.75 | -2.82% | 6 | 2,956 | 55.82% |
| TSLA250919C00195000 | 2024-04-24 2:07PM EDT | 2025-09-19 | 31.28 | 33.60 | 34.05 | 0.00 | - | 14 | 238 | 57.13% |
| TSLA251219C00195000 | 2024-04-24 10:35AM EDT | 2025-12-19 | 37.55 | 38.40 | 38.75 | 0.00 | - | 4 | 1,333 | 58.32% |
| TSLA260116C00195000 | 2024-04-25 10:39AM EDT | 2026-01-16 | 39.75 | 39.25 | 39.55 | +2.20 | +5.86% | 2 | 1,024 | 57.97% |
| TSLA260618C00195000 | 2024-04-24 3:34PM EDT | 2026-06-18 | 44.00 | 45.65 | 46.10 | 0.00 | - | 17 | 968 | 58.88% |
| TSLA261218C00195000 | 2024-04-25 10:25AM EDT | 2026-12-18 | 53.40 | 52.55 | 53.60 | +4.50 | +9.20% | 26 | 84 | 60.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00195000 | 2024-04-24 3:56PM EDT | 2024-04-26 | 33.75 | 29.10 | 30.25 | 0.00 | - | 3,004 | 501 | 0.00% |
| TSLA240503P00195000 | 2024-04-25 10:34AM EDT | 2024-05-03 | 30.15 | 29.25 | 30.15 | -4.08 | -11.92% | 25 | 106 | 0.00% |
| TSLA240510P00195000 | 2024-04-25 10:20AM EDT | 2024-05-10 | 30.51 | 30.05 | 30.75 | -4.42 | -12.65% | 7 | 39 | 44.14% |
| TSLA240517P00195000 | 2024-04-25 10:24AM EDT | 2024-05-17 | 30.74 | 30.55 | 31.20 | -3.21 | -9.46% | 6 | 6,296 | 46.34% |
| TSLA240524P00195000 | 2024-04-25 9:48AM EDT | 2024-05-24 | 32.55 | 30.45 | 31.05 | -0.37 | -1.12% | 1 | 101 | 38.28% |
| TSLA240531P00195000 | 2024-04-25 9:46AM EDT | 2024-05-31 | 32.30 | 31.15 | 31.75 | -1.00 | -3.00% | 3 | 50 | 42.60% |
| TSLA240621P00195000 | 2024-04-25 9:42AM EDT | 2024-06-21 | 33.34 | 31.75 | 32.35 | -1.03 | -3.00% | 1 | 9,643 | 38.28% |
| TSLA240719P00195000 | 2024-04-24 1:58PM EDT | 2024-07-19 | 35.09 | 33.40 | 34.10 | -1.21 | -3.33% | 1 | 2,247 | 39.72% |
| TSLA240816P00195000 | 2024-04-24 3:34PM EDT | 2024-08-16 | 38.33 | 35.90 | 36.60 | 0.00 | - | 15 | 1,378 | 43.10% |
| TSLA240920P00195000 | 2024-04-24 3:34PM EDT | 2024-09-20 | 39.78 | 37.30 | 37.65 | 0.00 | - | 5 | 4,167 | 40.63% |
| TSLA241018P00195000 | 2024-04-24 10:07AM EDT | 2024-10-18 | 38.20 | 38.80 | 39.55 | 0.00 | - | 11 | 149 | 41.95% |
| TSLA241115P00195000 | 2024-04-23 1:01PM EDT | 2024-11-15 | 54.30 | 40.80 | 41.50 | 0.00 | - | 3 | 702 | 43.27% |
| TSLA241220P00195000 | 2024-04-24 12:56PM EDT | 2024-12-20 | 45.60 | 41.90 | 42.30 | 0.00 | - | 3 | 1,298 | 41.60% |
| TSLA250117P00195000 | 2024-04-25 9:41AM EDT | 2025-01-17 | 44.52 | 42.95 | 43.30 | +2.17 | +5.12% | 2 | 4,146 | 41.24% |
| TSLA250321P00195000 | 2024-04-22 3:10PM EDT | 2025-03-21 | 60.06 | 45.60 | 46.05 | 0.00 | - | 4 | 278 | 41.67% |
| TSLA250620P00195000 | 2024-04-24 9:32AM EDT | 2025-06-20 | 49.29 | 48.40 | 48.80 | 0.00 | - | 3 | 2,056 | 40.89% |
| TSLA250919P00195000 | 2024-04-22 11:25AM EDT | 2025-09-19 | 65.95 | 50.90 | 51.60 | 0.00 | - | 2 | 1,574 | 40.73% |
| TSLA251219P00195000 | 2024-04-23 1:06PM EDT | 2025-12-19 | 63.85 | 53.55 | 54.05 | 0.00 | - | 1 | 2,376 | 40.45% |
| TSLA260116P00195000 | 2024-04-24 10:49AM EDT | 2026-01-16 | 56.20 | 54.20 | 54.75 | 0.00 | - | 7 | 837 | 40.36% |
| TSLA260618P00195000 | 2024-04-24 3:42PM EDT | 2026-06-18 | 59.28 | 57.85 | 58.40 | 0.00 | - | 10 | 1,157 | 40.01% |
| TSLA261218P00195000 | 2024-04-24 3:40PM EDT | 2026-12-18 | 62.92 | 61.25 | 62.15 | 0.00 | - | 71 | 109 | 39.55% |
© 2024 Yahoo. Todos los derechos reservados.