Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:22AM EDT. Mercado abierto.
Golpe:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00230000 | 2024-04-25 10:18AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,459 | 140.63% |
| TSLA240503C00230000 | 2024-04-25 10:57AM EDT | 2024-05-03 | 0.03 | 0.02 | 0.03 | 0.00 | - | 630 | 1,764 | 76.95% |
| TSLA240510C00230000 | 2024-04-25 10:36AM EDT | 2024-05-10 | 0.10 | 0.08 | 0.09 | +0.03 | +42.86% | 34 | 471 | 66.21% |
| TSLA240517C00230000 | 2024-04-25 10:56AM EDT | 2024-05-17 | 0.16 | 0.18 | 0.19 | +0.02 | +14.29% | 767 | 11,191 | 61.43% |
| TSLA240524C00230000 | 2024-04-25 10:32AM EDT | 2024-05-24 | 0.30 | 0.29 | 0.31 | +0.08 | +36.36% | 13 | 877 | 57.91% |
| TSLA240531C00230000 | 2024-04-25 10:31AM EDT | 2024-05-31 | 0.41 | 0.38 | 0.41 | +0.08 | +24.24% | 4 | 510 | 54.57% |
| TSLA240621C00230000 | 2024-04-25 11:05AM EDT | 2024-06-21 | 0.83 | 0.81 | 0.84 | +0.21 | +33.87% | 148 | 9,055 | 50.00% |
| TSLA240719C00230000 | 2024-04-25 11:03AM EDT | 2024-07-19 | 2.06 | 1.95 | 1.98 | +0.49 | +31.21% | 84 | 4,077 | 50.10% |
| TSLA240816C00230000 | 2024-04-25 10:55AM EDT | 2024-08-16 | 3.50 | 3.75 | 3.85 | +0.50 | +16.67% | 78 | 1,561 | 52.46% |
| TSLA240920C00230000 | 2024-04-25 10:41AM EDT | 2024-09-20 | 5.10 | 5.20 | 5.35 | +0.74 | +16.97% | 11 | 5,992 | 51.11% |
| TSLA241018C00230000 | 2024-04-25 11:03AM EDT | 2024-10-18 | 7.00 | 6.70 | 6.85 | +1.05 | +17.65% | 23 | 489 | 51.32% |
| TSLA241115C00230000 | 2024-04-24 3:48PM EDT | 2024-11-15 | 6.97 | 8.75 | 8.90 | -0.69 | -9.01% | 5 | 1,602 | 52.89% |
| TSLA241220C00230000 | 2024-04-25 10:42AM EDT | 2024-12-20 | 10.00 | 10.40 | 10.55 | +0.67 | +7.18% | 195 | 1,604 | 52.53% |
| TSLA250117C00230000 | 2024-04-25 11:06AM EDT | 2025-01-17 | 11.85 | 11.80 | 12.00 | +1.10 | +10.45% | 164 | 8,360 | 52.60% |
| TSLA250321C00230000 | 2024-04-25 10:38AM EDT | 2025-03-21 | 15.21 | 15.25 | 15.40 | +1.46 | +10.62% | 6 | 913 | 53.32% |
| TSLA250620C00230000 | 2024-04-25 10:53AM EDT | 2025-06-20 | 19.60 | 19.90 | 20.15 | +1.10 | +5.95% | 13 | 1,772 | 54.19% |
| TSLA250919C00230000 | 2024-04-24 11:46AM EDT | 2025-09-19 | 21.25 | 24.50 | 25.05 | -0.65 | -2.97% | 5 | 440 | 55.35% |
| TSLA251219C00230000 | 2024-04-24 11:35AM EDT | 2025-12-19 | 26.66 | 29.20 | 29.55 | 0.00 | - | 10 | 2,027 | 56.45% |
| TSLA260116C00230000 | 2024-04-25 10:40AM EDT | 2026-01-16 | 30.20 | 30.20 | 30.50 | +2.17 | +7.74% | 8 | 1,776 | 56.31% |
| TSLA260618C00230000 | 2024-04-24 1:35PM EDT | 2026-06-18 | 33.45 | 36.95 | 37.20 | -0.85 | -2.48% | 1 | 1,831 | 57.46% |
| TSLA261218C00230000 | 2024-04-25 10:50AM EDT | 2026-12-18 | 44.26 | 43.95 | 44.50 | +3.01 | +7.30% | 58 | 216 | 58.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00230000 | 2024-04-25 9:43AM EDT | 2024-04-26 | 65.70 | 63.55 | 64.85 | -2.99 | -4.35% | 3 | 3 | 200.39% |
| TSLA240503P00230000 | 2024-04-19 10:43AM EDT | 2024-05-03 | 80.95 | 63.25 | 64.70 | 0.00 | - | 1 | 0 | 120.75% |
| TSLA240510P00230000 | 2024-04-03 10:20AM EDT | 2024-05-10 | 64.00 | 63.55 | 64.90 | 0.00 | - | 1 | 0 | 72.46% |
| TSLA240517P00230000 | 2024-04-24 3:56PM EDT | 2024-05-17 | 67.15 | 63.60 | 64.90 | 0.00 | - | 229 | 65 | 61.72% |
| TSLA240524P00230000 | 2024-04-15 10:21AM EDT | 2024-05-24 | 65.00 | 63.35 | 64.90 | 0.00 | - | 1 | 0 | 69.82% |
| TSLA240531P00230000 | 2024-04-22 3:51PM EDT | 2024-05-31 | 87.84 | 63.55 | 64.85 | 0.00 | - | 6 | 0 | 62.11% |
| TSLA240621P00230000 | 2024-04-25 11:01AM EDT | 2024-06-21 | 64.33 | 63.75 | 64.70 | -2.98 | -4.43% | 91 | 3,145 | 47.61% |
| TSLA240719P00230000 | 2024-04-25 10:16AM EDT | 2024-07-19 | 65.90 | 64.35 | 64.85 | -2.53 | -3.70% | 9 | 1,265 | 40.77% |
| TSLA240816P00230000 | 2024-04-25 11:00AM EDT | 2024-08-16 | 65.73 | 64.95 | 65.80 | -3.82 | -5.49% | 1 | 424 | 42.24% |
| TSLA240920P00230000 | 2024-04-25 9:51AM EDT | 2024-09-20 | 67.93 | 65.60 | 66.40 | -4.05 | -5.63% | 1 | 3,755 | 39.89% |
| TSLA241018P00230000 | 2024-04-24 1:24PM EDT | 2024-10-18 | 71.00 | 66.40 | 67.25 | 0.00 | - | 50 | 134 | 39.95% |
| TSLA241115P00230000 | 2024-04-25 10:48AM EDT | 2024-11-15 | 67.69 | 67.25 | 68.35 | -3.31 | -4.66% | 3 | 165 | 40.70% |
| TSLA241220P00230000 | 2024-04-22 3:36PM EDT | 2024-12-20 | 71.95 | 67.95 | 68.75 | -17.05 | -19.16% | 1 | 532 | 38.73% |
| TSLA250117P00230000 | 2024-04-25 10:30AM EDT | 2025-01-17 | 69.90 | 68.90 | 70.05 | -4.60 | -6.17% | 4 | 11,803 | 39.90% |
| TSLA250321P00230000 | 2024-04-22 10:50AM EDT | 2025-03-21 | 91.73 | 70.80 | 71.75 | 0.00 | - | 8 | 385 | 39.43% |
| TSLA250620P00230000 | 2024-04-24 11:05AM EDT | 2025-06-20 | 76.85 | 73.00 | 74.45 | 0.00 | - | 1 | 1,226 | 39.52% |
| TSLA250919P00230000 | 2024-04-25 10:47AM EDT | 2025-09-19 | 75.46 | 75.15 | 76.95 | -2.39 | -3.07% | 1 | 643 | 39.48% |
| TSLA251219P00230000 | 2024-04-23 2:42PM EDT | 2025-12-19 | 91.25 | 77.80 | 78.80 | 0.00 | - | 3 | 1,495 | 38.77% |
| TSLA260116P00230000 | 2024-04-24 11:39AM EDT | 2026-01-16 | 80.62 | 78.20 | 79.35 | 0.00 | - | 32 | 1,371 | 38.59% |
| TSLA260618P00230000 | 2024-04-24 12:32PM EDT | 2026-06-18 | 86.60 | 81.70 | 82.45 | 0.00 | - | 62 | 711 | 38.03% |
| TSLA261218P00230000 | 2024-04-24 11:39AM EDT | 2026-12-18 | 87.02 | 84.80 | 85.95 | 0.00 | - | 23 | 183 | 37.62% |
© 2024 Yahoo. Todos los derechos reservados.