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:340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241011C00340000 | 2024-10-04 3:53PM EDT | 2024-10-11 | 0.05 | 0.04 | 0.06 | -0.06 | -54.55% | 1,769 | 2,757 | 92.19% |
| TSLA241018C00340000 | 2024-10-04 3:38PM EDT | 2024-10-18 | 0.30 | 0.28 | 0.30 | -0.07 | -18.92% | 125 | 8,271 | 78.13% |
| TSLA241025C00340000 | 2024-10-04 3:49PM EDT | 2024-10-25 | 1.12 | 1.10 | 1.15 | +0.07 | +6.67% | 226 | 443 | 79.64% |
| TSLA241101C00340000 | 2024-10-04 3:23PM EDT | 2024-11-01 | 1.59 | 1.51 | 1.57 | +0.23 | +16.91% | 112 | 286 | 73.24% |
| TSLA241108C00340000 | 2024-10-04 11:41AM EDT | 2024-11-08 | 2.16 | 2.07 | 2.19 | +0.41 | +23.43% | 16 | 19 | 70.29% |
| TSLA241115C00340000 | 2024-10-04 3:45PM EDT | 2024-11-15 | 2.69 | 2.62 | 2.66 | +0.46 | +20.63% | 83 | 978 | 67.49% |
| TSLA241220C00340000 | 2024-10-04 1:38PM EDT | 2024-12-20 | 5.35 | 5.30 | 5.40 | +1.05 | +24.42% | 30 | 1,790 | 60.49% |
| TSLA250117C00340000 | 2024-10-04 2:44PM EDT | 2025-01-17 | 7.70 | 7.85 | 8.00 | +1.25 | +19.38% | 369 | 3,879 | 58.92% |
| TSLA250221C00340000 | 2024-10-04 3:46PM EDT | 2025-02-21 | 11.83 | 11.75 | 11.95 | +2.13 | +21.96% | 6 | 375 | 59.31% |
| TSLA250321C00340000 | 2024-10-04 2:21PM EDT | 2025-03-21 | 14.24 | 14.20 | 14.40 | +2.34 | +19.66% | 46 | 6,722 | 58.50% |
| TSLA250417C00340000 | 2024-10-04 1:37PM EDT | 2025-04-17 | 16.84 | 16.70 | 17.10 | +2.89 | +20.72% | 1 | 237 | 58.42% |
| TSLA250620C00340000 | 2024-10-04 3:37PM EDT | 2025-06-20 | 22.75 | 22.55 | 22.75 | +3.69 | +19.36% | 21 | 3,128 | 58.22% |
| TSLA250815C00340000 | 2024-10-03 12:06PM EDT | 2025-08-15 | 25.69 | 26.80 | 28.60 | 0.00 | - | 8 | 124 | 58.55% |
| TSLA250919C00340000 | 2024-10-03 12:49PM EDT | 2025-09-19 | 27.00 | 30.25 | 30.60 | 0.00 | - | 5 | 1,556 | 58.44% |
| TSLA251219C00340000 | 2024-10-04 1:53PM EDT | 2025-12-19 | 37.25 | 37.40 | 37.80 | +4.56 | +13.95% | 9 | 2,177 | 58.73% |
| TSLA260116C00340000 | 2024-10-04 12:08PM EDT | 2026-01-16 | 38.21 | 39.45 | 39.80 | +3.21 | +9.17% | 9 | 2,067 | 58.76% |
| TSLA260618C00340000 | 2024-10-04 11:13AM EDT | 2026-06-18 | 50.35 | 49.75 | 50.80 | +5.16 | +11.42% | 2 | 5,102 | 59.21% |
| TSLA261218C00340000 | 2024-10-04 2:31PM EDT | 2026-12-18 | 61.11 | 61.00 | 62.35 | +5.69 | +10.27% | 3 | 1,676 | 59.75% |
| TSLA270115C00340000 | 2024-10-04 12:10PM EDT | 2027-01-15 | 61.42 | 61.25 | 65.60 | +3.92 | +6.82% | 11 | 47 | 59.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241011P00340000 | 2024-10-04 3:19PM EDT | 2024-10-11 | 90.90 | 89.60 | 90.40 | -9.34 | -9.32% | 5 | 11 | 97.27% |
| TSLA241018P00340000 | 2024-10-03 12:46PM EDT | 2024-10-18 | 98.30 | 89.75 | 90.25 | 0.00 | - | 21 | 32 | 66.02% |
| TSLA241025P00340000 | 2024-10-04 9:32AM EDT | 2024-10-25 | 93.64 | 89.10 | 91.05 | +11.11 | +13.46% | 1 | 1 | 57.81% |
| TSLA241115P00340000 | 2024-09-26 11:27AM EDT | 2024-11-15 | 89.60 | 90.60 | 92.25 | 0.00 | - | 25 | 95 | 59.17% |
| TSLA241220P00340000 | 2024-09-20 10:51AM EDT | 2024-12-20 | 103.90 | 92.25 | 94.00 | 0.00 | - | 28 | 35 | 52.17% |
| TSLA250117P00340000 | 2024-10-03 12:33PM EDT | 2025-01-17 | 101.54 | 93.95 | 95.40 | 0.00 | - | 1 | 37 | 52.12% |
| TSLA250221P00340000 | 2024-10-03 10:23AM EDT | 2025-02-21 | 101.26 | 95.30 | 99.55 | 0.00 | - | 4 | 3 | 50.03% |
| TSLA250321P00340000 | 2024-10-03 10:24AM EDT | 2025-03-21 | 102.22 | 97.10 | 100.60 | 0.00 | - | 1 | 8 | 51.96% |
| TSLA250417P00340000 | 2024-09-23 10:13AM EDT | 2025-04-17 | 102.01 | 98.20 | 102.95 | -1.24 | -1.20% | 1 | 9 | 52.22% |
| TSLA250620P00340000 | 2024-09-30 3:48PM EDT | 2025-06-20 | 99.20 | 103.55 | 104.80 | 0.00 | - | 2 | 124 | 47.91% |
| TSLA250815P00340000 | 2024-10-02 3:54PM EDT | 2025-08-15 | 108.96 | 106.25 | 108.90 | 0.00 | - | 2 | 18 | 48.48% |
| TSLA250919P00340000 | 2024-10-03 10:19AM EDT | 2025-09-19 | 111.80 | 107.85 | 110.20 | 0.00 | - | 100 | 102 | 47.46% |
| TSLA251219P00340000 | 2024-10-01 10:44AM EDT | 2025-12-19 | 114.69 | 113.30 | 113.90 | 0.00 | - | 2 | 1,174 | 45.92% |
| TSLA260116P00340000 | 2024-10-04 12:34PM EDT | 2026-01-16 | 116.60 | 114.50 | 115.10 | -2.10 | -1.77% | 3 | 214 | 45.66% |
| TSLA260618P00340000 | 2024-10-03 3:08PM EDT | 2026-06-18 | 127.43 | 120.60 | 123.15 | 0.00 | - | 3 | 327 | 46.07% |
| TSLA261218P00340000 | 2024-10-04 1:13PM EDT | 2026-12-18 | 128.45 | 127.05 | 128.25 | -5.40 | -4.03% | 21 | 345 | 43.99% |
| TSLA270115P00340000 | 2024-10-02 2:11PM EDT | 2027-01-15 | 131.15 | 124.55 | 132.40 | 0.00 | - | 2 | 2 | 46.02% |
© 2024 Yahoo. Todos los derechos reservados.