Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:265.00
Opciones de comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802C00265000 | 2024-07-26 3:55PM EDT | 2024-08-02 | 0.10 | 0.08 | 0.10 | -0.09 | -47.37% | 1,709 | 2,924 | 60.55% |
| TSLA240809C00265000 | 2024-07-26 3:57PM EDT | 2024-08-09 | 0.35 | 0.35 | 0.37 | -0.20 | -36.36% | 539 | 1,689 | 53.13% |
| TSLA240816C00265000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 0.79 | 0.77 | 0.80 | -0.35 | -30.70% | 1,812 | 9,064 | 50.66% |
| TSLA240823C00265000 | 2024-07-26 3:55PM EDT | 2024-08-23 | 1.32 | 1.32 | 1.41 | -0.50 | -27.47% | 122 | 1,129 | 50.01% |
| TSLA240830C00265000 | 2024-07-26 3:52PM EDT | 2024-08-30 | 2.02 | 1.92 | 2.14 | -0.46 | -18.55% | 164 | 289 | 50.56% |
| TSLA240906C00265000 | 2024-07-26 3:56PM EDT | 2024-09-06 | 2.53 | 2.20 | 2.65 | -0.84 | -24.93% | 39 | - | 49.21% |
| TSLA240920C00265000 | 2024-07-26 3:44PM EDT | 2024-09-20 | 4.03 | 4.00 | 4.10 | -0.57 | -12.39% | 391 | 5,599 | 49.26% |
| TSLA241018C00265000 | 2024-07-26 3:53PM EDT | 2024-10-18 | 8.25 | 8.25 | 8.40 | -0.96 | -10.42% | 80 | 5,101 | 53.31% |
| TSLA241115C00265000 | 2024-07-26 3:33PM EDT | 2024-11-15 | 12.52 | 12.50 | 12.70 | -2.18 | -14.83% | 94 | 6,225 | 56.25% |
| TSLA250117C00265000 | 2024-07-26 1:42PM EDT | 2025-01-17 | 18.15 | 18.15 | 18.45 | -0.85 | -4.47% | 33 | 1,613 | 55.05% |
| TSLA250221C00265000 | 2024-07-26 1:13PM EDT | 2025-02-21 | 22.95 | 21.60 | 22.15 | -1.70 | -6.90% | 5 | 230 | 55.82% |
| TSLA250321C00265000 | 2024-07-26 2:55PM EDT | 2025-03-21 | 24.03 | 24.00 | 24.35 | -2.62 | -9.83% | 4 | 804 | 55.76% |
| TSLA250919C00265000 | 2024-07-26 10:51AM EDT | 2025-09-19 | 36.50 | 38.10 | 38.75 | -4.50 | -10.98% | 3 | 807 | 57.20% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802P00265000 | 2024-07-26 3:08PM EDT | 2024-08-02 | 45.35 | 43.65 | 46.80 | +4.66 | +11.45% | 16 | 91 | 51.95% |
| TSLA240809P00265000 | 2024-07-26 3:30PM EDT | 2024-08-09 | 45.15 | 44.60 | 46.10 | +3.98 | +9.67% | 9 | 1,900 | 63.99% |
| TSLA240816P00265000 | 2024-07-26 3:28PM EDT | 2024-08-16 | 45.20 | 45.10 | 45.95 | +2.65 | +6.23% | 12 | 2,275 | 50.17% |
| TSLA240823P00265000 | 2024-07-25 3:26PM EDT | 2024-08-23 | 42.00 | 45.10 | 47.40 | 0.00 | - | 30 | 246 | 57.01% |
| TSLA240830P00265000 | 2024-07-26 11:44AM EDT | 2024-08-30 | 48.00 | 45.65 | 47.80 | +5.06 | +11.78% | 30 | 111 | 53.61% |
| TSLA240920P00265000 | 2024-07-26 3:05PM EDT | 2024-09-20 | 48.05 | 46.90 | 48.00 | +1.02 | +2.17% | 9 | 707 | 43.38% |
| TSLA241018P00265000 | 2024-07-26 11:13AM EDT | 2024-10-18 | 53.65 | 49.95 | 51.10 | +3.65 | +7.30% | 18 | 677 | 46.13% |
| TSLA241115P00265000 | 2024-07-24 11:57AM EDT | 2024-11-15 | 53.61 | 53.35 | 54.30 | 0.00 | - | 31 | 730 | 48.08% |
| TSLA250117P00265000 | 2024-07-25 3:22PM EDT | 2025-01-17 | 59.83 | 57.15 | 58.00 | +4.17 | +7.49% | 3 | 867 | 45.39% |
| TSLA250221P00265000 | 2024-07-24 3:13PM EDT | 2025-02-21 | 61.55 | 58.40 | 60.70 | 0.00 | - | 72 | 188 | 45.83% |
| TSLA250321P00265000 | 2024-07-26 3:13PM EDT | 2025-03-21 | 61.65 | 60.85 | 62.10 | +2.20 | +3.70% | 50 | 494 | 45.15% |
| TSLA250919P00265000 | 2024-07-25 3:53PM EDT | 2025-09-19 | 70.48 | 68.70 | 72.70 | 0.00 | - | 3 | 165 | 45.58% |
© 2024 Yahoo. Todos los derechos reservados.