Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:57PM EDT. Mercado abierto.
Golpe:255.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00255000 | 2024-04-24 3:11PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,872 | 243.75% |
| TSLA240503C00255000 | 2024-04-26 1:33PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 3,665 | 87.50% |
| TSLA240510C00255000 | 2024-04-26 11:55AM EDT | 2024-05-10 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 28 | 491 | 76.95% |
| TSLA240517C00255000 | 2024-04-26 12:48PM EDT | 2024-05-17 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 99 | 10,635 | 68.16% |
| TSLA240524C00255000 | 2024-04-26 11:35AM EDT | 2024-05-24 | 0.17 | 0.14 | 0.15 | +0.03 | +21.43% | 16 | 92 | 63.57% |
| TSLA240531C00255000 | 2024-04-26 9:32AM EDT | 2024-05-31 | 0.22 | 0.18 | 0.20 | 0.00 | - | 3 | 30 | 59.18% |
| TSLA240621C00255000 | 2024-04-26 1:04PM EDT | 2024-06-21 | 0.53 | 0.46 | 0.47 | +0.03 | +6.00% | 205 | 2,254 | 53.83% |
| TSLA240719C00255000 | 2024-04-26 1:36PM EDT | 2024-07-19 | 1.25 | 1.22 | 1.23 | +0.01 | +0.81% | 59 | 2,005 | 52.83% |
| TSLA240816C00255000 | 2024-04-26 12:16PM EDT | 2024-08-16 | 2.57 | 2.44 | 2.50 | +0.23 | +9.83% | 22 | 752 | 53.87% |
| TSLA240920C00255000 | 2024-04-26 1:05PM EDT | 2024-09-20 | 3.95 | 3.65 | 3.70 | +0.45 | +12.86% | 24 | 3,210 | 52.38% |
| TSLA241018C00255000 | 2024-04-26 1:00PM EDT | 2024-10-18 | 5.30 | 4.90 | 5.05 | +0.65 | +13.98% | 6 | 353 | 52.56% |
| TSLA241115C00255000 | 2024-04-25 10:44AM EDT | 2024-11-15 | 6.75 | 6.60 | 6.70 | +1.15 | +20.54% | 1 | 318 | 53.68% |
| TSLA241220C00255000 | 2024-04-26 11:40AM EDT | 2024-12-20 | 8.50 | 8.00 | 8.20 | +0.70 | +8.97% | 19 | 1,068 | 53.17% |
| TSLA250321C00255000 | 2024-04-26 10:49AM EDT | 2025-03-21 | 12.10 | 12.55 | 12.70 | -0.20 | -1.63% | 5 | 402 | 53.84% |
| TSLA250919C00255000 | 2024-04-26 1:37PM EDT | 2025-09-19 | 21.66 | 21.30 | 21.65 | +3.76 | +21.01% | 2 | 265 | 55.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00255000 | 2024-03-28 10:24AM EDT | 2024-04-26 | 78.30 | 84.20 | 85.35 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517P00255000 | 2024-04-25 2:45PM EDT | 2024-05-17 | 88.25 | 84.10 | 85.45 | 0.00 | - | 36 | 9 | 59.38% |
| TSLA240524P00255000 | 2024-04-12 2:53PM EDT | 2024-05-24 | 83.50 | 84.30 | 85.45 | 0.00 | - | 1 | 0 | 51.56% |
| TSLA240531P00255000 | 2024-04-16 10:15AM EDT | 2024-05-31 | 97.50 | 84.20 | 85.65 | 0.00 | - | - | 0 | 60.55% |
| TSLA240621P00255000 | 2024-04-25 3:56PM EDT | 2024-06-21 | 84.90 | 84.30 | 85.60 | 0.00 | - | 1,810 | 304 | 46.48% |
| TSLA240719P00255000 | 2024-04-25 3:53PM EDT | 2024-07-19 | 86.03 | 84.25 | 85.30 | +1.03 | +1.21% | 2 | 11 | 0.00% |
| TSLA240816P00255000 | 2024-04-25 1:52PM EDT | 2024-08-16 | 89.00 | 84.75 | 85.55 | 0.00 | - | 20 | 45 | 31.69% |
| TSLA240920P00255000 | 2024-04-26 10:22AM EDT | 2024-09-20 | 86.91 | 85.05 | 85.70 | +1.41 | +1.65% | 1 | 1,154 | 30.86% |
| TSLA241018P00255000 | 2024-04-24 9:58AM EDT | 2024-10-18 | 93.12 | 85.75 | 86.25 | 0.00 | - | 15 | 47 | 34.00% |
| TSLA241115P00255000 | 2024-04-26 11:37AM EDT | 2024-11-15 | 85.50 | 86.15 | 87.10 | -4.70 | -5.21% | 5 | 65 | 36.57% |
| TSLA241220P00255000 | 2024-04-19 9:50AM EDT | 2024-12-20 | 106.85 | 87.00 | 87.65 | 0.00 | - | 12 | 14 | 36.14% |
| TSLA250321P00255000 | 2024-04-22 1:11PM EDT | 2025-03-21 | 113.23 | 88.60 | 89.50 | 0.00 | - | 2 | 118 | 36.19% |
| TSLA250919P00255000 | 2024-04-24 9:46AM EDT | 2025-09-19 | 98.38 | 92.40 | 93.85 | 0.00 | - | 2 | 85 | 36.90% |
© 2024 Yahoo. Todos los derechos reservados.