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:245.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00245000 | 2024-04-19 3:58PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 77 | 2,236 | 125.00% |
| TSLA240503C00245000 | 2024-04-19 3:31PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.40 | +0.01 | +33.33% | 376 | 1,580 | 117.38% |
| TSLA240510C00245000 | 2024-04-19 2:18PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.07 | 0.00 | - | 63 | 172 | 78.13% |
| TSLA240517C00245000 | 2024-04-19 3:20PM EDT | 2024-05-17 | 0.09 | 0.03 | 0.12 | -0.02 | -18.18% | 80 | 4,237 | 73.44% |
| TSLA240524C00245000 | 2024-04-19 12:57PM EDT | 2024-05-24 | 0.16 | 0.10 | 0.16 | +0.02 | +14.29% | 2 | 20 | 70.12% |
| TSLA240531C00245000 | 2024-04-19 9:30AM EDT | 2024-05-31 | 0.18 | 0.00 | 0.83 | -0.05 | -21.74% | 3 | 3 | 75.44% |
| TSLA240621C00245000 | 2024-04-19 2:42PM EDT | 2024-06-21 | 0.33 | 0.31 | 0.37 | -0.06 | -15.38% | 28 | 3,089 | 59.72% |
| TSLA240719C00245000 | 2024-04-19 2:52PM EDT | 2024-07-19 | 0.74 | 0.72 | 0.78 | -0.15 | -16.85% | 95 | 1,463 | 56.62% |
| TSLA240816C00245000 | 2024-04-19 3:14PM EDT | 2024-08-16 | 1.41 | 1.37 | 1.43 | -0.14 | -9.03% | 3 | 2,698 | 55.92% |
| TSLA240920C00245000 | 2024-04-19 3:54PM EDT | 2024-09-20 | 2.12 | 2.09 | 2.15 | -0.33 | -13.47% | 278 | 5,592 | 53.91% |
| TSLA241018C00245000 | 2024-04-19 2:30PM EDT | 2024-10-18 | 3.00 | 2.90 | 2.99 | -0.33 | -9.91% | 27 | 290 | 53.76% |
| TSLA241115C00245000 | 2024-04-19 3:35PM EDT | 2024-11-15 | 4.00 | 3.95 | 4.10 | -0.45 | -10.11% | 17 | 751 | 54.45% |
| TSLA241220C00245000 | 2024-04-19 12:46PM EDT | 2024-12-20 | 5.35 | 4.95 | 5.10 | -0.20 | -3.60% | 4 | 812 | 53.78% |
| TSLA250117C00245000 | 2024-04-19 3:05PM EDT | 2025-01-17 | 5.92 | 5.80 | 6.00 | -0.61 | -9.34% | 39 | 574 | 53.55% |
| TSLA250321C00245000 | 2024-04-19 2:35PM EDT | 2025-03-21 | 8.25 | 8.05 | 8.25 | -0.80 | -8.84% | 9 | 350 | 53.77% |
| TSLA250919C00245000 | 2024-04-19 3:59PM EDT | 2025-09-19 | 15.05 | 14.85 | 15.20 | -0.76 | -4.81% | 3 | 415 | 54.98% |
| TSLA261218C00245000 | 2024-04-19 2:38PM EDT | 2026-12-18 | 31.15 | 30.35 | 31.45 | -1.05 | -3.26% | 6 | 38 | 57.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00245000 | 2024-04-17 11:12AM EDT | 2024-04-26 | 89.55 | 97.10 | 98.80 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240503P00245000 | 2024-04-19 11:55AM EDT | 2024-05-03 | 95.50 | 96.80 | 99.05 | +5.91 | +6.60% | 1 | 0 | 155.22% |
| TSLA240517P00245000 | 2024-04-19 2:20PM EDT | 2024-05-17 | 96.20 | 97.25 | 98.65 | +2.70 | +2.89% | 61 | 31 | 53.13% |
| TSLA240621P00245000 | 2024-04-18 3:20PM EDT | 2024-06-21 | 93.40 | 96.95 | 99.00 | 0.00 | - | 160 | 117 | 72.56% |
| TSLA240719P00245000 | 2024-04-18 10:47AM EDT | 2024-07-19 | 93.55 | 96.90 | 99.00 | 0.00 | - | 1 | 74 | 60.40% |
| TSLA240816P00245000 | 2024-04-19 3:30PM EDT | 2024-08-16 | 97.88 | 96.30 | 99.70 | +4.30 | +4.59% | 2 | 91 | 58.75% |
| TSLA240920P00245000 | 2024-04-19 11:58AM EDT | 2024-09-20 | 96.72 | 97.05 | 99.05 | +1.22 | +1.28% | 61 | 2,034 | 46.88% |
| TSLA241018P00245000 | 2024-04-16 9:36AM EDT | 2024-10-18 | 90.91 | 97.30 | 99.20 | 0.00 | - | 1 | 13 | 44.25% |
| TSLA241115P00245000 | 2024-04-18 3:23PM EDT | 2024-11-15 | 96.91 | 97.45 | 99.45 | +1.98 | +2.09% | 5 | 32 | 42.80% |
| TSLA241220P00245000 | 2024-04-19 3:58PM EDT | 2024-12-20 | 98.56 | 98.10 | 99.30 | +2.36 | +2.45% | 39 | 14 | 38.77% |
| TSLA250117P00245000 | 2024-04-19 3:58PM EDT | 2025-01-17 | 98.86 | 98.30 | 99.25 | +3.06 | +3.19% | 2 | 63 | 36.46% |
| TSLA250321P00245000 | 2024-04-19 10:21AM EDT | 2025-03-21 | 96.99 | 98.75 | 100.00 | +5.98 | +6.57% | 1 | 56 | 36.30% |
| TSLA250919P00245000 | 2024-04-16 3:46PM EDT | 2025-09-19 | 93.89 | 99.55 | 102.75 | 0.00 | - | 40 | 171 | 36.56% |
| TSLA261218P00245000 | 2024-04-19 12:21PM EDT | 2026-12-18 | 106.55 | 106.50 | 108.90 | +13.58 | +14.61% | 2 | 18 | 35.32% |
© 2024 Yahoo. Todos los derechos reservados.