Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:20PM EDT. Mercado abierto.
Golpe:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00210000 | 2024-04-26 1:34PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 6,366 | 140.63% |
| TSLA240503C00210000 | 2024-04-26 2:03PM EDT | 2024-05-03 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 1,803 | 3,324 | 63.67% |
| TSLA240510C00210000 | 2024-04-26 2:05PM EDT | 2024-05-10 | 0.18 | 0.18 | 0.19 | -0.14 | -42.42% | 510 | 1,475 | 55.08% |
| TSLA240517C00210000 | 2024-04-26 2:04PM EDT | 2024-05-17 | 0.45 | 0.44 | 0.45 | -0.11 | -18.97% | 1,462 | 8,745 | 53.08% |
| TSLA240524C00210000 | 2024-04-26 1:48PM EDT | 2024-05-24 | 0.79 | 0.74 | 0.77 | -0.13 | -14.13% | 516 | 1,089 | 51.59% |
| TSLA240531C00210000 | 2024-04-26 2:02PM EDT | 2024-05-31 | 1.07 | 1.00 | 1.06 | -0.13 | -10.83% | 174 | 299 | 50.10% |
| TSLA240621C00210000 | 2024-04-26 2:03PM EDT | 2024-06-21 | 2.30 | 2.25 | 2.29 | -0.05 | -2.13% | 11,445 | 9,292 | 49.10% |
| TSLA240719C00210000 | 2024-04-26 2:03PM EDT | 2024-07-19 | 4.45 | 4.45 | 4.55 | -0.20 | -4.21% | 384 | 6,147 | 50.52% |
| TSLA240816C00210000 | 2024-04-26 1:45PM EDT | 2024-08-16 | 7.40 | 7.10 | 7.20 | -0.10 | -1.33% | 330 | 1,877 | 52.84% |
| TSLA240920C00210000 | 2024-04-26 12:46PM EDT | 2024-09-20 | 10.15 | 9.35 | 9.45 | +0.50 | +5.18% | 186 | 5,650 | 52.30% |
| TSLA241018C00210000 | 2024-04-26 2:03PM EDT | 2024-10-18 | 11.50 | 11.40 | 11.45 | -0.22 | -1.88% | 23 | 1,715 | 52.79% |
| TSLA241115C00210000 | 2024-04-26 1:03PM EDT | 2024-11-15 | 15.00 | 13.80 | 14.00 | +2.40 | +19.05% | 26 | 1,725 | 54.34% |
| TSLA241220C00210000 | 2024-04-26 1:50PM EDT | 2024-12-20 | 16.20 | 15.90 | 16.05 | +0.20 | +1.25% | 303 | 2,172 | 54.22% |
| TSLA250117C00210000 | 2024-04-26 1:02PM EDT | 2025-01-17 | 18.80 | 17.60 | 17.80 | +0.75 | +4.16% | 85 | 11,091 | 54.41% |
| TSLA250321C00210000 | 2024-04-26 1:40PM EDT | 2025-03-21 | 21.87 | 21.50 | 21.65 | +0.07 | +0.32% | 12 | 2,047 | 55.14% |
| TSLA250620C00210000 | 2024-04-26 1:11PM EDT | 2025-06-20 | 27.95 | 26.70 | 26.90 | +0.78 | +2.87% | 7 | 1,550 | 56.11% |
| TSLA250919C00210000 | 2024-04-26 1:11PM EDT | 2025-09-19 | 32.90 | 31.35 | 31.80 | +0.83 | +2.59% | 6 | 420 | 56.89% |
| TSLA251219C00210000 | 2024-04-26 11:02AM EDT | 2025-12-19 | 36.37 | 36.20 | 36.40 | +2.57 | +7.60% | 1 | 3,777 | 57.90% |
| TSLA260116C00210000 | 2024-04-26 1:41PM EDT | 2026-01-16 | 38.00 | 37.60 | 37.95 | +1.23 | +3.35% | 12 | 1,786 | 58.28% |
| TSLA260618C00210000 | 2024-04-26 2:03PM EDT | 2026-06-18 | 44.70 | 44.45 | 44.75 | +0.15 | +0.34% | 209 | 3,516 | 59.29% |
| TSLA261218C00210000 | 2024-04-26 11:39AM EDT | 2026-12-18 | 53.50 | 51.30 | 52.10 | +1.89 | +3.66% | 5 | 432 | 60.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00210000 | 2024-04-23 3:25PM EDT | 2024-04-26 | 65.08 | 40.10 | 41.35 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240503P00210000 | 2024-04-26 1:55PM EDT | 2024-05-03 | 40.40 | 40.20 | 41.45 | +0.90 | +2.28% | 60 | 5 | 0.00% |
| TSLA240510P00210000 | 2024-04-26 9:48AM EDT | 2024-05-10 | 42.00 | 40.15 | 41.25 | -0.95 | -2.21% | 10 | 10 | 0.00% |
| TSLA240517P00210000 | 2024-04-26 1:42PM EDT | 2024-05-17 | 40.25 | 40.35 | 41.05 | +0.18 | +0.45% | 6 | 1,853 | 0.00% |
| TSLA240524P00210000 | 2024-04-26 12:39PM EDT | 2024-05-24 | 38.70 | 40.85 | 41.30 | -5.45 | -12.34% | 1 | 8 | 0.00% |
| TSLA240531P00210000 | 2024-04-24 1:13PM EDT | 2024-05-31 | 50.90 | 40.75 | 41.25 | 0.00 | - | 9 | 21 | 0.00% |
| TSLA240621P00210000 | 2024-04-26 12:49PM EDT | 2024-06-21 | 39.65 | 41.55 | 41.85 | -2.40 | -5.71% | 26 | 13,755 | 24.90% |
| TSLA240719P00210000 | 2024-04-25 3:42PM EDT | 2024-07-19 | 43.42 | 43.05 | 43.45 | 0.00 | - | 1,854 | 4,181 | 36.76% |
| TSLA240816P00210000 | 2024-04-26 11:43AM EDT | 2024-08-16 | 43.25 | 44.70 | 45.30 | -4.75 | -9.90% | 8 | 1,332 | 40.14% |
| TSLA240920P00210000 | 2024-04-26 1:00PM EDT | 2024-09-20 | 44.62 | 46.10 | 46.75 | -3.64 | -7.54% | 7 | 7,223 | 39.80% |
| TSLA241018P00210000 | 2024-04-26 10:22AM EDT | 2024-10-18 | 48.34 | 47.50 | 48.00 | -6.26 | -11.47% | 28 | 246 | 39.94% |
| TSLA241115P00210000 | 2024-04-26 10:39AM EDT | 2024-11-15 | 49.66 | 48.90 | 49.50 | -0.01 | -0.02% | 9 | 676 | 40.72% |
| TSLA241220P00210000 | 2024-04-25 1:51PM EDT | 2024-12-20 | 52.50 | 50.20 | 50.45 | 0.00 | - | 2 | 2,337 | 39.66% |
| TSLA250117P00210000 | 2024-04-25 3:24PM EDT | 2025-01-17 | 52.41 | 51.20 | 51.60 | +1.41 | +2.76% | 1 | 15,179 | 39.80% |
| TSLA250321P00210000 | 2024-04-24 1:25PM EDT | 2025-03-21 | 58.64 | 53.60 | 53.95 | 0.00 | - | 1 | 782 | 39.86% |
| TSLA250620P00210000 | 2024-04-25 3:28PM EDT | 2025-06-20 | 56.62 | 56.45 | 56.85 | 0.00 | - | 1 | 2,457 | 39.58% |
| TSLA250919P00210000 | 2024-04-24 11:10AM EDT | 2025-09-19 | 63.25 | 59.10 | 59.85 | 0.00 | - | 1 | 658 | 39.81% |
| TSLA251219P00210000 | 2024-04-24 3:18PM EDT | 2025-12-19 | 65.51 | 61.70 | 62.25 | 0.00 | - | 4 | 3,222 | 39.53% |
| TSLA260116P00210000 | 2024-04-26 11:20AM EDT | 2026-01-16 | 61.97 | 62.55 | 63.05 | -0.93 | -1.48% | 3 | 1,277 | 39.57% |
| TSLA260618P00210000 | 2024-04-25 2:43PM EDT | 2026-06-18 | 67.57 | 66.15 | 66.75 | 0.00 | - | 2 | 816 | 39.30% |
| TSLA261218P00210000 | 2024-04-26 10:02AM EDT | 2026-12-18 | 70.58 | 69.50 | 70.35 | -1.27 | -1.77% | 2 | 158 | 38.69% |
© 2024 Yahoo. Todos los derechos reservados.