Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:11PM EDT. Mercado abierto.
Golpe:285.00
Opciones de comprapor10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00285000 | 2024-05-06 9:57AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,367 | 137.50% |
| TSLA240517C00285000 | 2024-05-07 1:42PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 48 | 3,490 | 90.63% |
| TSLA240524C00285000 | 2024-05-06 2:05PM EDT | 2024-05-24 | 0.06 | 0.02 | 0.04 | 0.00 | - | 3 | 184 | 75.78% |
| TSLA240531C00285000 | 2024-05-07 12:13PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 26 | 260 | 66.99% |
| TSLA240607C00285000 | 2024-05-06 2:59PM EDT | 2024-06-07 | 0.10 | 0.05 | 0.09 | 0.00 | - | 3 | 67 | 62.11% |
| TSLA240621C00285000 | 2024-05-07 10:56AM EDT | 2024-06-21 | 0.19 | 0.15 | 0.18 | -0.09 | -32.14% | 2 | 2,024 | 57.32% |
| TSLA240719C00285000 | 2024-05-07 1:49PM EDT | 2024-07-19 | 0.60 | 0.57 | 0.58 | -0.27 | -31.03% | 589 | 4,021 | 54.30% |
| TSLA240816C00285000 | 2024-05-07 11:23AM EDT | 2024-08-16 | 1.60 | 1.45 | 1.48 | -0.57 | -26.27% | 2 | 409 | 55.03% |
| TSLA240920C00285000 | 2024-05-07 1:02PM EDT | 2024-09-20 | 2.48 | 2.34 | 2.39 | -0.62 | -20.00% | 15 | 2,488 | 52.80% |
| TSLA241018C00285000 | 2024-05-07 2:38PM EDT | 2024-10-18 | 3.30 | 3.30 | 3.40 | -1.02 | -23.61% | 31 | 1,328 | 52.44% |
| TSLA241115C00285000 | 2024-05-07 12:30PM EDT | 2024-11-15 | 5.12 | 4.75 | 4.90 | -1.03 | -16.75% | 6 | 148 | 53.60% |
| TSLA250321C00285000 | 2024-05-06 9:48AM EDT | 2025-03-21 | 13.05 | 10.15 | 10.35 | 0.00 | - | 7 | 260 | 53.31% |
| TSLA250919C00285000 | 2024-05-02 1:08PM EDT | 2025-09-19 | 20.55 | 18.75 | 19.30 | 0.00 | - | 3 | 275 | 54.77% |
Opciones de ventapor10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00285000 | 2024-05-01 3:53PM EDT | 2024-05-10 | 103.90 | 106.35 | 107.75 | 0.00 | - | - | 1 | 210.94% |
| TSLA240517P00285000 | 2024-04-29 9:52AM EDT | 2024-05-17 | 99.00 | 106.50 | 107.70 | 0.00 | - | 10 | 0 | 130.18% |
| TSLA240621P00285000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 114.80 | 106.65 | 107.75 | 0.00 | - | 15 | 0 | 66.21% |
| TSLA240719P00285000 | 2024-04-26 9:31AM EDT | 2024-07-19 | 115.50 | 106.55 | 107.60 | 0.00 | - | 2 | 0 | 58.15% |
| TSLA240816P00285000 | 2024-03-27 9:30AM EDT | 2024-08-16 | 103.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00285000 | 2024-04-29 2:08PM EDT | 2024-09-20 | 94.55 | 106.55 | 107.65 | 0.00 | - | 2 | 4 | 43.24% |
| TSLA241018P00285000 | 2024-04-04 11:45AM EDT | 2024-10-18 | 111.86 | 103.80 | 105.25 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241115P00285000 | 2024-04-04 3:19PM EDT | 2024-11-15 | 114.10 | 104.35 | 106.10 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250321P00285000 | 2024-04-23 1:11PM EDT | 2025-03-21 | 139.75 | 109.00 | 110.00 | 0.00 | - | 2 | 8 | 37.49% |
| TSLA250919P00285000 | 2024-04-12 3:45PM EDT | 2025-09-19 | 117.80 | 112.25 | 113.50 | 0.00 | - | 7 | 70 | 36.91% |
© 2024 Yahoo. Todos los derechos reservados.