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:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00310000 | 2024-04-22 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 157 | 350.00% |
| TSLA240503C00310000 | 2024-04-22 11:41AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 498 | 125.00% |
| TSLA240510C00310000 | 2024-04-17 10:54AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 29 | 99.22% |
| TSLA240517C00310000 | 2024-04-26 3:16PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 280 | 896 | 88.28% |
| TSLA240524C00310000 | 2024-04-18 3:54PM EDT | 2024-05-24 | 0.06 | 0.05 | 0.07 | 0.00 | - | - | 176 | 81.05% |
| TSLA240531C00310000 | 2024-04-25 2:48PM EDT | 2024-05-31 | 0.07 | 0.04 | 0.11 | 0.00 | - | 50 | 152 | 74.41% |
| TSLA240621C00310000 | 2024-04-26 2:46PM EDT | 2024-06-21 | 0.15 | 0.13 | 0.15 | +0.01 | +7.14% | 9 | 3,991 | 63.48% |
| TSLA240719C00310000 | 2024-04-26 9:34AM EDT | 2024-07-19 | 0.40 | 0.38 | 0.40 | +0.08 | +25.00% | 45 | 984 | 59.52% |
| TSLA240816C00310000 | 2024-04-26 2:53PM EDT | 2024-08-16 | 0.85 | 0.85 | 0.88 | +0.18 | +26.87% | 23 | 504 | 58.52% |
| TSLA240920C00310000 | 2024-04-26 3:45PM EDT | 2024-09-20 | 1.36 | 1.34 | 1.39 | -0.06 | -4.23% | 1 | 1,322 | 55.53% |
| TSLA241018C00310000 | 2024-04-26 3:47PM EDT | 2024-10-18 | 1.96 | 1.93 | 1.99 | +0.15 | +8.29% | 6 | 87 | 54.75% |
| TSLA241115C00310000 | 2024-04-26 11:42AM EDT | 2024-11-15 | 3.20 | 2.78 | 2.89 | +0.30 | +10.34% | 1 | 368 | 55.15% |
| TSLA241220C00310000 | 2024-04-26 10:11AM EDT | 2024-12-20 | 3.80 | 3.55 | 3.70 | +0.15 | +4.11% | 2 | 643 | 54.03% |
| TSLA250117C00310000 | 2024-04-26 3:42PM EDT | 2025-01-17 | 4.40 | 4.30 | 4.60 | -0.10 | -2.22% | 48 | 5,345 | 53.86% |
| TSLA250321C00310000 | 2024-04-25 3:08PM EDT | 2025-03-21 | 6.20 | 6.35 | 6.65 | 0.00 | - | 10 | 578 | 53.82% |
| TSLA250620C00310000 | 2024-04-26 3:22PM EDT | 2025-06-20 | 9.50 | 9.65 | 9.95 | -0.32 | -3.26% | 9 | 2,246 | 54.19% |
| TSLA250919C00310000 | 2024-04-26 3:38PM EDT | 2025-09-19 | 13.05 | 13.00 | 13.55 | +0.68 | +5.50% | 2 | 328 | 54.68% |
| TSLA251219C00310000 | 2024-04-25 3:06PM EDT | 2025-12-19 | 16.63 | 16.65 | 17.50 | 0.00 | - | 4 | 1,866 | 55.53% |
| TSLA260116C00310000 | 2024-04-26 2:19PM EDT | 2026-01-16 | 18.41 | 17.85 | 18.75 | +1.56 | +9.26% | 1 | 881 | 55.84% |
| TSLA260618C00310000 | 2024-04-26 3:18PM EDT | 2026-06-18 | 24.05 | 23.70 | 25.35 | -0.60 | -2.43% | 1,009 | 1,958 | 56.92% |
| TSLA261218C00310000 | 2024-04-26 2:42PM EDT | 2026-12-18 | 30.75 | 30.00 | 31.75 | -0.65 | -2.07% | 28 | 372 | 57.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00310000 | 2024-04-22 9:36AM EDT | 2024-05-10 | 169.35 | 140.75 | 142.45 | 0.00 | - | 1 | 0 | 156.45% |
| TSLA240517P00310000 | 2024-04-24 3:54PM EDT | 2024-05-17 | 147.57 | 140.85 | 142.40 | 0.00 | - | 1 | 0 | 127.73% |
| TSLA240621P00310000 | 2024-04-10 3:58PM EDT | 2024-06-21 | 138.13 | 140.05 | 143.45 | 0.00 | - | 1 | 0 | 56.25% |
| TSLA240719P00310000 | 2024-04-08 10:45AM EDT | 2024-07-19 | 137.27 | 139.75 | 143.85 | 0.00 | - | - | 0 | 80.32% |
| TSLA240816P00310000 | 2024-02-15 11:05AM EDT | 2024-08-16 | 116.29 | 145.65 | 147.10 | 0.00 | - | 5 | 0 | 83.89% |
| TSLA240920P00310000 | 2024-02-20 10:36AM EDT | 2024-09-20 | 113.40 | 136.15 | 137.65 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA241018P00310000 | 2024-04-09 12:21PM EDT | 2024-10-18 | 134.40 | 139.75 | 143.85 | 0.00 | - | 4 | 0 | 55.86% |
| TSLA241115P00310000 | 2024-04-17 11:53AM EDT | 2024-11-15 | 153.74 | 139.75 | 144.00 | 0.00 | - | 1 | 0 | 52.66% |
| TSLA241220P00310000 | 2024-04-26 12:08PM EDT | 2024-12-20 | 139.49 | 141.10 | 143.85 | -6.32 | -4.33% | 1 | 0 | 47.96% |
| TSLA250117P00310000 | 2024-04-25 3:18PM EDT | 2025-01-17 | 141.45 | 139.65 | 143.85 | 0.00 | - | 500 | 515 | 45.39% |
| TSLA250321P00310000 | 2024-04-17 9:37AM EDT | 2025-03-21 | 153.66 | 141.10 | 143.80 | 0.00 | - | 1 | 0 | 40.64% |
| TSLA250620P00310000 | 2024-04-23 10:23AM EDT | 2025-06-20 | 165.25 | 141.40 | 144.65 | 0.00 | - | 5 | 228 | 38.83% |
| TSLA250919P00310000 | 2024-04-23 10:59AM EDT | 2025-09-19 | 165.39 | 142.20 | 145.50 | 0.00 | - | 3 | 122 | 37.43% |
| TSLA251219P00310000 | 2024-04-25 2:07PM EDT | 2025-12-19 | 145.35 | 142.40 | 146.20 | 0.00 | - | 2 | 1,044 | 36.03% |
| TSLA260116P00310000 | 2024-04-26 10:39AM EDT | 2026-01-16 | 144.15 | 142.80 | 146.45 | -20.78 | -12.60% | 2 | 132 | 35.73% |
| TSLA260618P00310000 | 2024-04-26 11:34AM EDT | 2026-06-18 | 144.90 | 144.60 | 148.15 | -25.60 | -15.01% | 6 | 119 | 34.92% |
| TSLA261218P00310000 | 2024-04-22 2:17PM EDT | 2026-12-18 | 168.55 | 145.65 | 151.00 | 0.00 | - | 10 | 11 | 35.23% |
© 2024 Yahoo. Todos los derechos reservados.