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:235.00
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00235000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 2,079 | 7,784 | 104.69% |
| TSLA240510C00235000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 0.07 | 0.08 | 0.09 | -0.08 | -53.33% | 1,192 | 3,576 | 69.92% |
| TSLA240517C00235000 | 2024-05-01 3:58PM EDT | 2024-05-17 | 0.20 | 0.17 | 0.23 | -0.15 | -42.86% | 453 | 7,739 | 60.35% |
| TSLA240524C00235000 | 2024-05-01 3:21PM EDT | 2024-05-24 | 0.50 | 0.35 | 0.46 | -0.18 | -26.47% | 175 | 679 | 57.08% |
| TSLA240531C00235000 | 2024-05-01 3:27PM EDT | 2024-05-31 | 0.82 | 0.56 | 0.83 | -0.13 | -13.68% | 211 | 691 | 55.64% |
| TSLA240607C00235000 | 2024-05-01 3:59PM EDT | 2024-06-07 | 0.92 | 0.75 | 1.28 | -0.38 | -29.23% | 37 | 175 | 54.47% |
| TSLA240621C00235000 | 2024-05-01 3:58PM EDT | 2024-06-21 | 1.61 | 1.42 | 1.55 | -0.46 | -22.22% | 1,053 | 6,136 | 50.93% |
| TSLA240719C00235000 | 2024-05-01 3:58PM EDT | 2024-07-19 | 3.50 | 3.30 | 3.45 | -0.65 | -15.66% | 297 | 2,321 | 51.64% |
| TSLA240816C00235000 | 2024-05-01 3:59PM EDT | 2024-08-16 | 6.00 | 5.90 | 6.05 | -1.21 | -16.78% | 92 | 1,088 | 54.11% |
| TSLA240920C00235000 | 2024-05-01 3:43PM EDT | 2024-09-20 | 8.50 | 7.90 | 8.15 | -1.05 | -10.99% | 135 | 3,898 | 52.85% |
| TSLA241018C00235000 | 2024-05-01 2:23PM EDT | 2024-10-18 | 10.35 | 9.90 | 10.10 | -1.25 | -10.78% | 11 | 711 | 53.13% |
| TSLA241115C00235000 | 2024-05-01 11:52AM EDT | 2024-11-15 | 12.27 | 12.20 | 12.60 | -1.63 | -11.73% | 5 | 407 | 54.39% |
| TSLA241220C00235000 | 2024-05-01 11:48AM EDT | 2024-12-20 | 14.35 | 14.25 | 14.55 | -1.75 | -10.87% | 13 | 547 | 53.98% |
| TSLA250117C00235000 | 2024-05-01 3:07PM EDT | 2025-01-17 | 17.75 | 15.95 | 16.25 | -0.10 | -0.56% | 33 | 1,438 | 54.01% |
| TSLA250321C00235000 | 2024-05-01 10:29AM EDT | 2025-03-21 | 20.56 | 19.85 | 20.25 | -2.20 | -9.67% | 4 | 427 | 54.60% |
| TSLA250620C00235000 | 2024-05-01 2:35PM EDT | 2025-06-20 | 26.60 | 25.20 | 25.65 | -0.80 | -2.92% | 2 | 1,275 | 55.43% |
| TSLA250919C00235000 | 2024-05-01 10:23AM EDT | 2025-09-19 | 31.34 | 29.95 | 31.00 | -9.48 | -23.22% | 4 | 266 | 56.21% |
| TSLA261218C00235000 | 2024-05-01 3:02PM EDT | 2026-12-18 | 52.50 | 51.20 | 52.55 | -3.50 | -6.25% | 10 | 1,498 | 59.27% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00235000 | 2024-04-30 1:44PM EDT | 2024-05-03 | 50.00 | 54.10 | 55.60 | 0.00 | - | 6 | 0 | 173.14% |
| TSLA240510P00235000 | 2024-05-01 9:35AM EDT | 2024-05-10 | 54.55 | 53.70 | 55.75 | +3.07 | +5.96% | 1 | 3 | 99.22% |
| TSLA240517P00235000 | 2024-04-30 11:50AM EDT | 2024-05-17 | 51.62 | 54.10 | 55.60 | 0.00 | - | 10 | 300 | 72.75% |
| TSLA240531P00235000 | 2024-04-30 9:31AM EDT | 2024-05-31 | 48.40 | 54.25 | 56.05 | 0.00 | - | 3 | 2 | 60.67% |
| TSLA240621P00235000 | 2024-04-30 11:03AM EDT | 2024-06-21 | 50.90 | 54.90 | 55.80 | 0.00 | - | 51 | 255 | 44.14% |
| TSLA240719P00235000 | 2024-04-26 12:37PM EDT | 2024-07-19 | 64.05 | 55.90 | 56.90 | 0.00 | - | 3 | 750 | 43.70% |
| TSLA240816P00235000 | 2024-05-01 12:22PM EDT | 2024-08-16 | 57.00 | 57.55 | 59.50 | +1.85 | +3.35% | 1 | 212 | 48.85% |
| TSLA240920P00235000 | 2024-05-01 11:54AM EDT | 2024-09-20 | 59.27 | 58.70 | 59.70 | +3.01 | +5.35% | 3 | 2,889 | 43.10% |
| TSLA241018P00235000 | 2024-05-01 3:11PM EDT | 2024-10-18 | 56.70 | 59.75 | 61.65 | +5.40 | +10.53% | 16 | 93 | 44.81% |
| TSLA241115P00235000 | 2024-05-01 2:54PM EDT | 2024-11-15 | 58.07 | 61.40 | 63.20 | +2.85 | +5.16% | 50 | 100 | 45.21% |
| TSLA241220P00235000 | 2024-04-29 9:36AM EDT | 2024-12-20 | 58.52 | 62.45 | 63.35 | 0.00 | - | 1 | 23 | 42.01% |
| TSLA250117P00235000 | 2024-04-29 3:10PM EDT | 2025-01-17 | 57.75 | 63.30 | 64.30 | 0.00 | - | 46 | 78 | 41.58% |
| TSLA250321P00235000 | 2024-04-29 11:23AM EDT | 2025-03-21 | 61.85 | 65.60 | 66.60 | 0.00 | - | 1 | 122 | 41.25% |
| TSLA250620P00235000 | 2024-04-29 11:52AM EDT | 2025-06-20 | 63.30 | 68.55 | 69.45 | 0.00 | - | 75 | 537 | 40.57% |
| TSLA250919P00235000 | 2024-05-01 11:54AM EDT | 2025-09-19 | 71.82 | 71.15 | 72.35 | +4.77 | +7.11% | 2 | 249 | 40.42% |
| TSLA261218P00235000 | 2024-04-25 3:42PM EDT | 2026-12-18 | 87.34 | 81.65 | 83.20 | 0.00 | - | 15 | 42 | 38.89% |
© 2024 Yahoo. Todos los derechos reservados.