Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:59PM EDT. Mercado abierto.
Golpe:360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00360000 | 2024-04-26 2:37PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 890 | 437.50% |
| TSLA240510C00360000 | 2024-04-25 3:25PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 487 | 112.50% |
| TSLA240517C00360000 | 2024-04-26 10:25AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 79 | 1,678 | 104.69% |
| TSLA240621C00360000 | 2024-04-26 11:41AM EDT | 2024-06-21 | 0.11 | 0.08 | 0.11 | +0.02 | +22.22% | 2 | 4,055 | 73.83% |
| TSLA240719C00360000 | 2024-04-25 2:26PM EDT | 2024-07-19 | 0.18 | 0.20 | 0.21 | 0.00 | - | 7 | 559 | 66.02% |
| TSLA240816C00360000 | 2024-04-26 9:48AM EDT | 2024-08-16 | 0.49 | 0.45 | 0.47 | +0.10 | +25.64% | 3 | 1,229 | 63.62% |
| TSLA240920C00360000 | 2024-04-26 1:36PM EDT | 2024-09-20 | 0.79 | 0.71 | 0.74 | +0.16 | +25.40% | 22 | 1,303 | 59.47% |
| TSLA241018C00360000 | 2024-04-25 3:56PM EDT | 2024-10-18 | 1.10 | 1.03 | 1.07 | 0.00 | - | 9 | 321 | 57.89% |
| TSLA241115C00360000 | 2024-04-26 9:46AM EDT | 2024-11-15 | 1.54 | 1.53 | 1.57 | +0.23 | +17.56% | 1 | 1,190 | 57.59% |
| TSLA241220C00360000 | 2024-04-26 12:51PM EDT | 2024-12-20 | 2.33 | 2.01 | 2.06 | +0.53 | +29.44% | 10 | 596 | 56.03% |
| TSLA250117C00360000 | 2024-04-26 2:35PM EDT | 2025-01-17 | 2.62 | 2.55 | 2.60 | +0.02 | +0.77% | 16 | 4,115 | 55.60% |
| TSLA250321C00360000 | 2024-04-26 10:27AM EDT | 2025-03-21 | 3.86 | 3.85 | 4.05 | -0.19 | -4.69% | 37 | 1,950 | 54.99% |
| TSLA250620C00360000 | 2024-04-26 11:37AM EDT | 2025-06-20 | 6.85 | 6.25 | 6.40 | +1.15 | +20.18% | 5 | 1,668 | 54.78% |
| TSLA250919C00360000 | 2024-04-25 10:16AM EDT | 2025-09-19 | 8.15 | 8.90 | 9.25 | 0.00 | - | 3 | 525 | 55.03% |
| TSLA251219C00360000 | 2024-04-25 12:01PM EDT | 2025-12-19 | 11.10 | 12.00 | 12.40 | 0.00 | - | 3 | 2,400 | 55.66% |
| TSLA260116C00360000 | 2024-04-26 1:14PM EDT | 2026-01-16 | 14.40 | 12.95 | 13.25 | +1.00 | +7.46% | 9 | 1,535 | 55.72% |
| TSLA260618C00360000 | 2024-04-26 2:31PM EDT | 2026-06-18 | 19.00 | 18.70 | 18.90 | -0.20 | -1.04% | 13 | 3,347 | 56.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00360000 | 2024-04-25 2:45PM EDT | 2024-04-26 | 194.45 | 192.70 | 193.95 | 0.00 | - | 100 | 0 | 679.30% |
| TSLA240517P00360000 | 2024-04-15 3:58PM EDT | 2024-05-17 | 198.13 | 192.35 | 193.65 | 0.00 | - | 2 | 0 | 125.20% |
| TSLA240621P00360000 | 2024-01-03 11:03AM EDT | 2024-06-21 | 121.00 | 171.20 | 172.95 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA240719P00360000 | 2024-01-23 11:20AM EDT | 2024-07-19 | 148.20 | 162.05 | 163.25 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816P00360000 | 2024-04-10 9:43AM EDT | 2024-08-16 | 186.53 | 192.75 | 193.85 | 0.00 | - | - | 0 | 63.65% |
| TSLA240920P00360000 | 2024-04-25 3:55PM EDT | 2024-09-20 | 189.83 | 192.70 | 193.85 | 0.00 | - | 1 | 0 | 55.23% |
| TSLA241220P00360000 | 2024-03-15 1:21PM EDT | 2024-12-20 | 197.77 | 188.00 | 189.85 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117P00360000 | 2024-03-11 2:25PM EDT | 2025-01-17 | 180.85 | 187.15 | 189.30 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250321P00360000 | 2024-02-07 10:33AM EDT | 2025-03-21 | 172.74 | 177.10 | 179.80 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250620P00360000 | 2024-04-19 11:14AM EDT | 2025-06-20 | 209.64 | 192.70 | 194.20 | 0.00 | - | 1 | 0 | 39.31% |
| TSLA250919P00360000 | 2024-02-07 10:30AM EDT | 2025-09-19 | 171.53 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA251219P00360000 | 2024-04-24 12:16PM EDT | 2025-12-19 | 201.33 | 192.55 | 194.30 | 0.00 | - | 4 | 94 | 33.33% |
| TSLA260116P00360000 | 2024-04-08 3:31PM EDT | 2026-01-16 | 187.30 | 192.25 | 193.80 | 0.00 | - | 1 | 0 | 30.38% |
| TSLA260618P00360000 | 2024-04-04 11:05AM EDT | 2026-06-18 | 189.48 | 193.00 | 194.35 | 0.00 | - | 2 | 23 | 29.47% |
© 2024 Yahoo. Todos los derechos reservados.