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:330.00
Opciones de comprapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241011C00330000 | 2024-10-04 3:56PM EDT | 2024-10-11 | 0.08 | 0.08 | 0.09 | -0.08 | -50.00% | 1,651 | 2,393 | 89.45% |
| TSLA241018C00330000 | 2024-10-04 3:59PM EDT | 2024-10-18 | 0.42 | 0.41 | 0.43 | -0.09 | -17.65% | 659 | 3,889 | 76.07% |
| TSLA241025C00330000 | 2024-10-04 3:54PM EDT | 2024-10-25 | 1.51 | 1.47 | 1.52 | +0.19 | +14.39% | 295 | 660 | 78.32% |
| TSLA241101C00330000 | 2024-10-04 2:56PM EDT | 2024-11-01 | 1.90 | 1.98 | 2.05 | +0.18 | +10.47% | 66 | 294 | 72.27% |
| TSLA241108C00330000 | 2024-10-04 3:40PM EDT | 2024-11-08 | 2.78 | 2.65 | 2.81 | +0.50 | +21.93% | 19 | 23 | 69.56% |
| TSLA241115C00330000 | 2024-10-04 3:53PM EDT | 2024-11-15 | 3.34 | 3.30 | 3.40 | +0.59 | +21.45% | 402 | 2,313 | 66.98% |
| TSLA241220C00330000 | 2024-10-04 3:44PM EDT | 2024-12-20 | 6.45 | 6.35 | 6.50 | +1.30 | +25.24% | 80 | 2,970 | 60.22% |
| TSLA250117C00330000 | 2024-10-04 2:16PM EDT | 2025-01-17 | 9.25 | 9.20 | 9.35 | +1.72 | +22.84% | 385 | 6,324 | 58.83% |
| TSLA250221C00330000 | 2024-10-04 1:13PM EDT | 2025-02-21 | 13.40 | 13.40 | 13.55 | +2.28 | +20.50% | 45 | 5,940 | 59.30% |
| TSLA250321C00330000 | 2024-10-04 3:48PM EDT | 2025-03-21 | 16.05 | 15.95 | 16.15 | +3.05 | +23.46% | 29 | 1,812 | 58.51% |
| TSLA250417C00330000 | 2024-10-02 10:26AM EDT | 2025-04-17 | 17.73 | 18.40 | 19.10 | 0.00 | - | 1 | 68 | 58.43% |
| TSLA250620C00330000 | 2024-10-04 3:56PM EDT | 2025-06-20 | 24.70 | 24.60 | 24.80 | +3.95 | +19.04% | 39 | 6,059 | 58.29% |
| TSLA250815C00330000 | 2024-10-04 2:02PM EDT | 2025-08-15 | 29.61 | 29.70 | 30.40 | -3.59 | -10.81% | 2 | 705 | 58.84% |
| TSLA250919C00330000 | 2024-10-03 1:10PM EDT | 2025-09-19 | 31.00 | 32.45 | 32.80 | +2.22 | +7.71% | 10 | 1,462 | 58.51% |
| TSLA251219C00330000 | 2024-10-04 3:30PM EDT | 2025-12-19 | 40.00 | 39.70 | 40.10 | +5.50 | +15.94% | 19 | 2,084 | 58.83% |
| TSLA260116C00330000 | 2024-10-04 3:38PM EDT | 2026-01-16 | 41.97 | 41.75 | 42.15 | +4.22 | +11.18% | 97 | 2,646 | 58.87% |
| TSLA260618C00330000 | 2024-10-04 3:24PM EDT | 2026-06-18 | 52.33 | 52.35 | 53.00 | +4.45 | +9.29% | 118 | 16,029 | 59.35% |
| TSLA261218C00330000 | 2024-10-04 3:34PM EDT | 2026-12-18 | 63.87 | 63.50 | 64.60 | +5.47 | +9.37% | 166 | 8,159 | 59.87% |
| TSLA270115C00330000 | 2024-10-04 12:13PM EDT | 2027-01-15 | 64.15 | 63.25 | 68.10 | +4.85 | +8.18% | 189 | 64 | 59.94% |
Opciones de ventapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241011P00330000 | 2024-10-04 3:19PM EDT | 2024-10-11 | 81.32 | 79.60 | 80.35 | -8.92 | -9.88% | 34 | 92 | 85.16% |
| TSLA241018P00330000 | 2024-10-03 10:46AM EDT | 2024-10-18 | 85.50 | 79.80 | 80.35 | 0.00 | - | 2 | 136 | 65.63% |
| TSLA241025P00330000 | 2024-10-02 10:56AM EDT | 2024-10-25 | 85.55 | 79.50 | 82.25 | 0.00 | - | 1 | 2 | 71.24% |
| TSLA241115P00330000 | 2024-10-02 9:31AM EDT | 2024-11-15 | 85.60 | 81.50 | 82.70 | 0.00 | - | 1 | 6 | 59.81% |
| TSLA241220P00330000 | 2024-10-03 1:00PM EDT | 2024-12-20 | 93.76 | 83.70 | 84.45 | 0.00 | - | 1 | 382 | 52.39% |
| TSLA250117P00330000 | 2024-10-04 3:29PM EDT | 2025-01-17 | 86.15 | 85.65 | 86.25 | -0.83 | -0.95% | 10 | 1,141 | 50.41% |
| TSLA250221P00330000 | 2024-10-03 1:52PM EDT | 2025-02-21 | 97.18 | 86.85 | 91.10 | 0.00 | - | 2 | 10 | 50.45% |
| TSLA250321P00330000 | 2024-10-04 1:42PM EDT | 2025-03-21 | 91.46 | 89.80 | 91.20 | -2.82 | -2.99% | 32 | 3 | 50.21% |
| TSLA250620P00330000 | 2024-10-01 2:27PM EDT | 2025-06-20 | 92.00 | 95.60 | 96.80 | 0.00 | - | 20 | 133 | 48.22% |
| TSLA250815P00330000 | 2024-08-29 11:56AM EDT | 2025-08-15 | 126.40 | 95.30 | 97.95 | 0.00 | - | 1 | 2 | 45.10% |
| TSLA250919P00330000 | 2024-10-03 10:19AM EDT | 2025-09-19 | 103.98 | 101.15 | 101.65 | 0.00 | - | 50 | 50 | 46.91% |
| TSLA251219P00330000 | 2024-09-26 1:33PM EDT | 2025-12-19 | 106.07 | 105.70 | 106.25 | 0.00 | - | 52 | 663 | 46.23% |
| TSLA260116P00330000 | 2024-10-04 10:21AM EDT | 2026-01-16 | 109.10 | 106.95 | 107.55 | -4.58 | -4.03% | 2 | 253 | 46.02% |
| TSLA260618P00330000 | 2024-10-02 1:57PM EDT | 2026-06-18 | 116.15 | 115.35 | 120.80 | 0.00 | - | 30 | 123 | 50.32% |
| TSLA261218P00330000 | 2024-10-03 12:43PM EDT | 2026-12-18 | 125.00 | 119.25 | 121.95 | 0.00 | - | 2 | 223 | 45.01% |
| TSLA270115P00330000 | 2024-10-02 9:44AM EDT | 2027-01-15 | 125.54 | 117.30 | 124.90 | 0.00 | - | 1 | 1 | 46.21% |
© 2024 Yahoo. Todos los derechos reservados.