Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:48PM EDT. Mercado abierto.
Golpe:350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00350000 | 2024-04-23 3:49PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 353 | 300.00% |
| TSLA240503C00350000 | 2024-04-24 9:31AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 315 | 140.63% |
| TSLA240510C00350000 | 2024-04-25 1:33PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 6 | 106.25% |
| TSLA240517C00350000 | 2024-04-25 1:47PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 76 | 2,504 | 99.61% |
| TSLA240621C00350000 | 2024-04-25 1:05PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 102 | 14,626 | 70.51% |
| TSLA240719C00350000 | 2024-04-25 1:23PM EDT | 2024-07-19 | 0.20 | 0.20 | 0.21 | +0.03 | +17.65% | 1,012 | 3,564 | 64.01% |
| TSLA240816C00350000 | 2024-04-25 11:16AM EDT | 2024-08-16 | 0.46 | 0.43 | 0.44 | +0.09 | +24.32% | 1 | 2,919 | 61.38% |
| TSLA240920C00350000 | 2024-04-25 2:27PM EDT | 2024-09-20 | 0.70 | 0.67 | 0.70 | +0.11 | +18.64% | 73 | 5,701 | 57.40% |
| TSLA241018C00350000 | 2024-04-25 2:26PM EDT | 2024-10-18 | 1.01 | 1.00 | 1.03 | +0.15 | +17.44% | 25 | 1,615 | 56.12% |
| TSLA241115C00350000 | 2024-04-25 10:16AM EDT | 2024-11-15 | 1.45 | 1.48 | 1.51 | +0.20 | +16.00% | 1 | 339 | 55.84% |
| TSLA241220C00350000 | 2024-04-25 2:28PM EDT | 2024-12-20 | 2.01 | 2.00 | 2.03 | +0.30 | +17.54% | 57 | 2,288 | 54.63% |
| TSLA250117C00350000 | 2024-04-25 2:15PM EDT | 2025-01-17 | 2.56 | 2.50 | 2.54 | +0.46 | +21.90% | 128 | 16,943 | 54.11% |
| TSLA250321C00350000 | 2024-04-25 12:51PM EDT | 2025-03-21 | 3.57 | 3.85 | 3.95 | +0.22 | +6.57% | 10 | 636 | 53.67% |
| TSLA250620C00350000 | 2024-04-25 2:22PM EDT | 2025-06-20 | 6.30 | 6.30 | 6.45 | +0.85 | +15.60% | 281 | 6,297 | 53.85% |
| TSLA250919C00350000 | 2024-04-25 1:21PM EDT | 2025-09-19 | 8.78 | 8.95 | 9.25 | -0.35 | -3.83% | 1 | 502 | 54.11% |
| TSLA251219C00350000 | 2024-04-25 2:19PM EDT | 2025-12-19 | 12.25 | 12.20 | 12.40 | +1.15 | +10.36% | 15 | 3,616 | 54.90% |
| TSLA260116C00350000 | 2024-04-25 2:15PM EDT | 2026-01-16 | 13.35 | 13.15 | 13.40 | +1.25 | +10.33% | 33 | 5,536 | 55.08% |
| TSLA260618C00350000 | 2024-04-25 1:53PM EDT | 2026-06-18 | 18.65 | 18.70 | 18.95 | +1.54 | +9.00% | 527 | 5,503 | 56.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00350000 | 2024-04-03 3:49PM EDT | 2024-05-17 | 181.75 | 182.75 | 184.05 | 0.00 | - | 6 | 0 | 131.74% |
| TSLA240621P00350000 | 2024-01-18 10:30AM EDT | 2024-06-21 | 132.51 | 149.40 | 150.60 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240719P00350000 | 2024-02-16 10:51AM EDT | 2024-07-19 | 150.02 | 185.65 | 187.10 | 0.00 | - | 2 | 0 | 96.67% |
| TSLA240816P00350000 | 2024-03-08 10:35AM EDT | 2024-08-16 | 170.04 | 184.55 | 186.10 | 0.00 | - | 1 | 0 | 75.96% |
| TSLA240920P00350000 | 2024-04-24 3:54PM EDT | 2024-09-20 | 187.67 | 183.05 | 184.10 | 0.00 | - | 3 | 2 | 52.95% |
| TSLA241018P00350000 | 2024-04-11 3:51PM EDT | 2024-10-18 | 174.35 | 182.80 | 184.00 | 0.00 | - | 2 | 0 | 46.78% |
| TSLA241115P00350000 | 2024-04-03 3:15PM EDT | 2024-11-15 | 182.35 | 182.75 | 184.05 | 0.00 | - | 2 | 0 | 44.41% |
| TSLA241220P00350000 | 2024-04-10 3:26PM EDT | 2024-12-20 | 161.75 | 177.20 | 179.45 | -16.25 | -9.13% | 350 | 0 | 0.00% |
| TSLA250117P00350000 | 2024-04-22 10:44AM EDT | 2025-01-17 | 209.05 | 182.70 | 184.10 | 0.00 | - | 1 | 1 | 39.65% |
| TSLA250321P00350000 | 2024-03-15 3:56PM EDT | 2025-03-21 | 186.50 | 177.90 | 179.95 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00350000 | 2024-04-18 2:31PM EDT | 2025-06-20 | 199.50 | 182.80 | 184.30 | 0.00 | - | 6 | 1 | 33.59% |
| TSLA250919P00350000 | 2024-04-04 11:52AM EDT | 2025-09-19 | 175.93 | 182.90 | 184.20 | 0.00 | - | 1 | 0 | 29.76% |
| TSLA251219P00350000 | 2024-04-25 1:47PM EDT | 2025-12-19 | 184.20 | 182.75 | 184.30 | -25.22 | -12.04% | 1 | 240 | 28.20% |
| TSLA260116P00350000 | 2024-04-22 1:02PM EDT | 2026-01-16 | 207.75 | 182.95 | 184.35 | 0.00 | - | 3 | 1 | 27.91% |
| TSLA260618P00350000 | 2024-04-24 11:12AM EDT | 2026-06-18 | 188.60 | 183.70 | 185.00 | 0.00 | - | 74 | 335 | 28.02% |
© 2024 Yahoo. Todos los derechos reservados.