Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:05AM EDT. Mercado abierto.
Golpe:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00250000 | 2024-04-25 2:57PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,911 | 237.50% |
| TSLA240503C00250000 | 2024-04-26 9:30AM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 2,858 | 92.19% |
| TSLA240510C00250000 | 2024-04-26 9:47AM EDT | 2024-05-10 | 0.07 | 0.06 | 0.07 | +0.01 | +20.00% | 113 | 739 | 77.93% |
| TSLA240517C00250000 | 2024-04-26 9:48AM EDT | 2024-05-17 | 0.12 | 0.11 | 0.12 | -0.01 | -7.69% | 70 | 16,930 | 68.95% |
| TSLA240524C00250000 | 2024-04-26 9:39AM EDT | 2024-05-24 | 0.19 | 0.17 | 0.18 | -0.02 | -9.52% | 4 | 233 | 63.48% |
| TSLA240531C00250000 | 2024-04-25 3:34PM EDT | 2024-05-31 | 0.23 | 0.23 | 0.26 | 0.00 | - | 110 | 292 | 59.72% |
| TSLA240621C00250000 | 2024-04-26 9:49AM EDT | 2024-06-21 | 0.52 | 0.52 | 0.55 | -0.03 | -5.36% | 106 | 20,035 | 53.76% |
| TSLA240719C00250000 | 2024-04-26 9:47AM EDT | 2024-07-19 | 1.33 | 1.32 | 1.34 | -0.07 | -5.00% | 132 | 5,253 | 52.54% |
| TSLA240816C00250000 | 2024-04-26 9:49AM EDT | 2024-08-16 | 2.60 | 2.53 | 2.57 | -0.09 | -3.18% | 45 | 3,966 | 53.17% |
| TSLA240920C00250000 | 2024-04-26 9:42AM EDT | 2024-09-20 | 3.95 | 3.75 | 3.85 | -0.10 | -2.47% | 227 | 20,784 | 51.84% |
| TSLA241018C00250000 | 2024-04-26 9:30AM EDT | 2024-10-18 | 5.40 | 5.15 | 5.30 | +0.07 | +1.31% | 3 | 2,379 | 52.40% |
| TSLA241115C00250000 | 2024-04-25 3:50PM EDT | 2024-11-15 | 7.05 | 6.85 | 7.05 | 0.00 | - | 72 | 2,514 | 53.56% |
| TSLA241220C00250000 | 2024-04-26 9:49AM EDT | 2024-12-20 | 8.20 | 8.30 | 8.50 | -0.60 | -6.82% | 13 | 2,828 | 53.01% |
| TSLA250117C00250000 | 2024-04-26 9:49AM EDT | 2025-01-17 | 9.69 | 9.55 | 9.70 | -0.36 | -3.58% | 78 | 32,142 | 52.83% |
| TSLA250321C00250000 | 2024-04-26 9:38AM EDT | 2025-03-21 | 13.40 | 12.55 | 12.70 | +0.16 | +1.21% | 52 | 2,513 | 53.09% |
| TSLA250620C00250000 | 2024-04-26 9:33AM EDT | 2025-06-20 | 17.15 | 17.25 | 17.55 | -0.35 | -2.00% | 1 | 7,201 | 54.35% |
| TSLA250919C00250000 | 2024-04-25 3:34PM EDT | 2025-09-19 | 22.12 | 21.65 | 22.20 | 0.00 | - | 30 | 949 | 55.28% |
| TSLA251219C00250000 | 2024-04-26 9:38AM EDT | 2025-12-19 | 27.34 | 26.00 | 26.35 | +0.84 | +3.17% | 1 | 6,362 | 55.99% |
| TSLA260116C00250000 | 2024-04-26 9:50AM EDT | 2026-01-16 | 27.55 | 27.55 | 28.10 | -0.60 | -2.11% | 8 | 5,783 | 56.63% |
| TSLA260618C00250000 | 2024-04-26 9:34AM EDT | 2026-06-18 | 34.20 | 34.05 | 34.35 | -0.45 | -1.30% | 13 | 7,433 | 57.31% |
| TSLA261218C00250000 | 2024-04-26 9:32AM EDT | 2026-12-18 | 41.50 | 41.00 | 41.65 | -0.50 | -1.19% | 52 | 1,521 | 58.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00250000 | 2024-04-22 11:06AM EDT | 2024-04-26 | 109.50 | 81.50 | 82.80 | 0.00 | - | 1 | 0 | 416.60% |
| TSLA240503P00250000 | 2024-04-23 10:35AM EDT | 2024-05-03 | 104.90 | 80.65 | 81.90 | 0.00 | - | 1 | 0 | 134.96% |
| TSLA240510P00250000 | 2024-04-08 10:31AM EDT | 2024-05-10 | 78.54 | 81.55 | 82.90 | 0.00 | - | - | 0 | 109.86% |
| TSLA240517P00250000 | 2024-04-26 9:38AM EDT | 2024-05-17 | 79.50 | 80.15 | 82.20 | -3.65 | -4.39% | 9 | 8 | 90.14% |
| TSLA240524P00250000 | 2024-04-05 3:49PM EDT | 2024-05-24 | 84.60 | 81.00 | 82.50 | 0.00 | - | 1 | 0 | 65.63% |
| TSLA240621P00250000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 79.80 | 81.55 | 82.90 | 0.00 | - | 9,557 | 1,590 | 56.40% |
| TSLA240719P00250000 | 2024-04-26 9:37AM EDT | 2024-07-19 | 79.27 | 80.90 | 81.85 | -1.33 | -1.65% | 1 | 26 | 40.58% |
| TSLA240816P00250000 | 2024-04-25 11:32AM EDT | 2024-08-16 | 84.60 | 82.15 | 82.80 | 0.00 | - | 4 | 160 | 45.17% |
| TSLA240920P00250000 | 2024-04-25 3:21PM EDT | 2024-09-20 | 81.00 | 82.35 | 83.15 | 0.00 | - | 820 | 10,498 | 41.66% |
| TSLA241018P00250000 | 2024-04-25 3:57PM EDT | 2024-10-18 | 80.85 | 82.70 | 83.40 | 0.00 | - | 809 | 1,104 | 39.50% |
| TSLA241115P00250000 | 2024-04-23 3:40PM EDT | 2024-11-15 | 105.44 | 83.55 | 84.40 | 0.00 | - | 4 | 147 | 40.88% |
| TSLA241220P00250000 | 2024-04-26 9:45AM EDT | 2024-12-20 | 83.65 | 84.35 | 85.15 | -2.00 | -2.34% | 18 | 152 | 40.28% |
| TSLA250117P00250000 | 2024-04-25 3:55PM EDT | 2025-01-17 | 83.38 | 84.95 | 85.85 | 0.00 | - | 200 | 14,425 | 40.14% |
| TSLA250321P00250000 | 2024-04-25 3:45PM EDT | 2025-03-21 | 85.75 | 85.50 | 86.40 | 0.00 | - | 2 | 241 | 37.47% |
| TSLA250620P00250000 | 2024-04-25 3:35PM EDT | 2025-06-20 | 87.55 | 87.90 | 88.90 | +0.42 | +0.48% | 1 | 2,808 | 38.12% |
| TSLA250919P00250000 | 2024-04-25 11:23AM EDT | 2025-09-19 | 91.66 | 89.75 | 90.65 | 0.00 | - | 115 | 514 | 37.41% |
| TSLA251219P00250000 | 2024-04-24 10:03AM EDT | 2025-12-19 | 93.63 | 92.10 | 92.75 | 0.00 | - | 5 | 3,823 | 37.43% |
| TSLA260116P00250000 | 2024-04-25 2:55PM EDT | 2026-01-16 | 93.35 | 92.80 | 93.60 | 0.00 | - | 178 | 2,372 | 37.72% |
| TSLA260618P00250000 | 2024-04-25 3:50PM EDT | 2026-06-18 | 95.43 | 95.80 | 96.45 | 0.00 | - | 7 | 588 | 37.13% |
| TSLA261218P00250000 | 2024-04-25 3:41PM EDT | 2026-12-18 | 98.52 | 98.95 | 100.05 | 0.00 | - | 40 | 218 | 37.01% |
© 2024 Yahoo. Todos los derechos reservados.