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:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00290000 | 2024-04-23 12:52PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,478 | 193.75% |
| TSLA240503C00290000 | 2024-04-23 3:25PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.14 | 0.00 | - | 6 | 37 | 135.16% |
| TSLA240510C00290000 | 2024-04-24 11:39AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.15 | -0.03 | -60.00% | 1 | 31 | 105.08% |
| TSLA240517C00290000 | 2024-04-24 12:42PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 341 | 2,013 | 81.25% |
| TSLA240524C00290000 | 2024-04-24 10:07AM EDT | 2024-05-24 | 0.08 | 0.04 | 0.07 | -0.14 | -63.64% | 7 | 8 | 74.61% |
| TSLA240531C00290000 | 2024-04-24 11:07AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.25 | -0.07 | -46.67% | 3 | 3 | 73.93% |
| TSLA240621C00290000 | 2024-04-24 12:49PM EDT | 2024-06-21 | 0.14 | 0.13 | 0.17 | 0.00 | - | 104 | 6,177 | 60.64% |
| TSLA240719C00290000 | 2024-04-24 12:13PM EDT | 2024-07-19 | 0.38 | 0.37 | 0.40 | +0.10 | +35.71% | 35 | 718 | 56.69% |
| TSLA240816C00290000 | 2024-04-24 12:12PM EDT | 2024-08-16 | 0.79 | 0.79 | 0.84 | +0.28 | +54.90% | 79 | 472 | 55.59% |
| TSLA240920C00290000 | 2024-04-24 3:45PM EDT | 2024-09-20 | 1.33 | 1.27 | 1.34 | +0.54 | +68.35% | 105 | 1,178 | 53.06% |
| TSLA241018C00290000 | 2024-04-24 2:01PM EDT | 2024-10-18 | 1.92 | 1.87 | 1.95 | +0.81 | +72.97% | 28 | 178 | 52.64% |
| TSLA241115C00290000 | 2024-04-24 12:35PM EDT | 2024-11-15 | 2.46 | 2.70 | 2.81 | +0.87 | +54.72% | 16 | 197 | 53.11% |
| TSLA241220C00290000 | 2024-04-24 2:30PM EDT | 2024-12-20 | 3.50 | 3.50 | 3.65 | +1.45 | +70.73% | 74 | 1,152 | 52.33% |
| TSLA250117C00290000 | 2024-04-24 3:28PM EDT | 2025-01-17 | 4.37 | 4.25 | 4.45 | +1.85 | +73.41% | 222 | 4,815 | 52.13% |
| TSLA250321C00290000 | 2024-04-24 3:49PM EDT | 2025-03-21 | 6.50 | 6.35 | 6.60 | +2.68 | +70.16% | 12 | 913 | 52.55% |
| TSLA250620C00290000 | 2024-04-24 10:37AM EDT | 2025-06-20 | 10.15 | 9.65 | 9.90 | +3.90 | +62.40% | 11 | 2,645 | 53.17% |
| TSLA250919C00290000 | 2024-04-23 3:12PM EDT | 2025-09-19 | 12.50 | 12.95 | 13.50 | +3.72 | +42.37% | 1 | 174 | 53.82% |
| TSLA251219C00290000 | 2024-04-24 10:53AM EDT | 2025-12-19 | 17.26 | 16.80 | 17.15 | +5.34 | +44.80% | 14 | 1,477 | 54.79% |
| TSLA260116C00290000 | 2024-04-24 3:03PM EDT | 2026-01-16 | 17.58 | 17.90 | 18.30 | +5.09 | +40.75% | 18 | 2,179 | 55.03% |
| TSLA260618C00290000 | 2024-04-24 12:12PM EDT | 2026-06-18 | 22.95 | 23.90 | 24.25 | +5.20 | +29.30% | 3 | 1,192 | 56.11% |
| TSLA261218C00290000 | 2024-04-24 1:11PM EDT | 2026-12-18 | 30.25 | 30.35 | 31.05 | +7.83 | +34.92% | 223 | 2,020 | 56.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00290000 | 2024-04-22 12:40PM EDT | 2024-04-26 | 147.55 | 126.90 | 128.80 | 0.00 | - | 1 | 0 | 352.34% |
| TSLA240517P00290000 | 2024-02-22 1:14PM EDT | 2024-05-17 | 94.82 | 118.65 | 119.75 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00290000 | 2024-04-24 2:54PM EDT | 2024-06-21 | 127.62 | 127.30 | 128.35 | -19.53 | -13.27% | 43 | 9 | 71.29% |
| TSLA240719P00290000 | 2024-04-24 3:58PM EDT | 2024-07-19 | 128.10 | 127.30 | 128.35 | -5.64 | -4.22% | 3 | 3 | 58.74% |
| TSLA240816P00290000 | 2024-04-22 2:26PM EDT | 2024-08-16 | 147.99 | 127.30 | 128.35 | 0.00 | - | 1 | 1 | 51.12% |
| TSLA240920P00290000 | 2024-04-24 2:54PM EDT | 2024-09-20 | 129.30 | 127.25 | 128.35 | -18.60 | -12.58% | 150 | 11 | 44.82% |
| TSLA241018P00290000 | 2024-04-05 11:08AM EDT | 2024-10-18 | 123.49 | 127.30 | 128.40 | 0.00 | - | 1 | 0 | 41.80% |
| TSLA241115P00290000 | 2024-04-19 9:30AM EDT | 2024-11-15 | 141.81 | 127.25 | 128.45 | 0.00 | - | 1 | 0 | 39.43% |
| TSLA241220P00290000 | 2024-04-22 2:39PM EDT | 2024-12-20 | 148.30 | 127.30 | 128.45 | 0.00 | - | 8 | 75 | 36.48% |
| TSLA250117P00290000 | 2024-04-24 12:42PM EDT | 2025-01-17 | 131.70 | 127.25 | 128.50 | -15.60 | -10.59% | 450 | 3,658 | 35.00% |
| TSLA250321P00290000 | 2024-04-19 9:37AM EDT | 2025-03-21 | 141.00 | 127.25 | 129.80 | 0.00 | - | 2 | 16 | 38.74% |
| TSLA250620P00290000 | 2024-04-23 10:07AM EDT | 2025-06-20 | 144.92 | 127.75 | 132.40 | 0.00 | - | 6 | 546 | 42.11% |
| TSLA250919P00290000 | 2024-04-23 3:12PM EDT | 2025-09-19 | 145.33 | 128.55 | 134.00 | 0.00 | - | 101 | 146 | 41.62% |
| TSLA251219P00290000 | 2024-04-24 12:04PM EDT | 2025-12-19 | 132.37 | 130.00 | 132.90 | -12.33 | -8.52% | 3 | 1,286 | 36.26% |
| TSLA260116P00290000 | 2024-04-24 10:46AM EDT | 2026-01-16 | 130.70 | 129.85 | 132.95 | -11.00 | -7.76% | 10 | 167 | 35.55% |
| TSLA260618P00290000 | 2024-04-22 9:40AM EDT | 2026-06-18 | 133.53 | 131.60 | 134.50 | -16.91 | -11.24% | 11 | 229 | 34.49% |
| TSLA261218P00290000 | 2024-04-24 1:12PM EDT | 2026-12-18 | 136.70 | 132.75 | 137.50 | -6.60 | -4.61% | 5 | 76 | 35.04% |
© 2024 Yahoo. Todos los derechos reservados.