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:370.00
Opciones de comprapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00370000 | 2024-04-17 3:15PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,648 | 512.50% |
| TSLA240517C00370000 | 2024-04-17 12:13PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 1,273 | 111.72% |
| TSLA240621C00370000 | 2024-04-19 10:48AM EDT | 2024-06-21 | 0.07 | 0.03 | 0.21 | +0.01 | +16.67% | 3 | 4,080 | 84.77% |
| TSLA240719C00370000 | 2024-04-19 11:07AM EDT | 2024-07-19 | 0.15 | 0.01 | 0.20 | +0.01 | +7.14% | 1 | 469 | 69.73% |
| TSLA240816C00370000 | 2024-04-18 1:07PM EDT | 2024-08-16 | 0.26 | 0.22 | 0.25 | 0.00 | - | 1 | 381 | 66.89% |
| TSLA240920C00370000 | 2024-04-19 9:32AM EDT | 2024-09-20 | 0.42 | 0.34 | 0.39 | +0.03 | +7.69% | 1 | 7,937 | 62.21% |
| TSLA241018C00370000 | 2024-04-19 3:20PM EDT | 2024-10-18 | 0.53 | 0.50 | 0.55 | -0.03 | -5.36% | 34 | 8,676 | 60.16% |
| TSLA241115C00370000 | 2024-04-18 10:37AM EDT | 2024-11-15 | 0.84 | 0.71 | 0.78 | 0.00 | - | 1 | 117 | 58.98% |
| TSLA241220C00370000 | 2024-04-19 2:40PM EDT | 2024-12-20 | 1.00 | 0.95 | 1.03 | -0.07 | -6.54% | 10 | 250 | 57.10% |
| TSLA250117C00370000 | 2024-04-19 2:50PM EDT | 2025-01-17 | 1.27 | 1.22 | 1.32 | -0.13 | -9.29% | 37 | 3,223 | 56.40% |
| TSLA250321C00370000 | 2024-04-19 2:55PM EDT | 2025-03-21 | 2.02 | 1.96 | 2.09 | -0.17 | -7.76% | 9 | 99 | 55.33% |
| TSLA250620C00370000 | 2024-04-19 10:59AM EDT | 2025-06-20 | 3.65 | 3.35 | 3.55 | 0.00 | - | 1 | 3,102 | 54.76% |
| TSLA250919C00370000 | 2024-04-12 11:51AM EDT | 2025-09-19 | 5.20 | 5.00 | 5.30 | -3.83 | -42.41% | 1 | 418 | 54.56% |
| TSLA251219C00370000 | 2024-04-19 2:39PM EDT | 2025-12-19 | 7.20 | 7.05 | 7.35 | -0.45 | -5.88% | 3 | 1,097 | 54.86% |
| TSLA260116C00370000 | 2024-04-18 11:43AM EDT | 2026-01-16 | 8.25 | 7.70 | 8.00 | 0.00 | - | 4 | 532 | 54.93% |
| TSLA260618C00370000 | 2024-04-19 3:58PM EDT | 2026-06-18 | 11.70 | 11.55 | 11.85 | -0.52 | -4.26% | 48 | 2,238 | 55.53% |
Opciones de ventapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00370000 | 2024-02-29 4:54PM EDT | 2024-04-19 | 168.16 | 193.45 | 195.70 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517P00370000 | 2024-03-20 3:53PM EDT | 2024-05-17 | 194.26 | 222.20 | 223.65 | 0.00 | - | 1 | 0 | 157.72% |
| TSLA240621P00370000 | 2024-01-25 2:57PM EDT | 2024-06-21 | 188.17 | 177.25 | 178.65 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00370000 | 2024-01-23 4:48PM EDT | 2024-09-20 | 161.60 | 177.10 | 178.80 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA241018P00370000 | 2024-03-28 2:06PM EDT | 2024-10-18 | 193.29 | 221.60 | 224.15 | 0.00 | - | 1 | 0 | 68.53% |
| TSLA241115P00370000 | 2024-02-27 1:49PM EDT | 2024-11-15 | 170.45 | 191.85 | 195.05 | 0.00 | - | - | 0 | 0.00% |
| TSLA241220P00370000 | 2024-04-08 11:24AM EDT | 2024-12-20 | 195.50 | 221.70 | 224.15 | 0.00 | - | 5 | 0 | 59.16% |
| TSLA250117P00370000 | 2024-03-19 10:03AM EDT | 2025-01-17 | 200.57 | 218.65 | 221.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250321P00370000 | 2024-02-29 11:07AM EDT | 2025-03-21 | 168.00 | 191.70 | 196.05 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00370000 | 2024-03-08 12:17PM EDT | 2025-06-20 | 194.30 | 202.70 | 207.30 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00370000 | 2024-02-08 11:40AM EDT | 2025-09-19 | 181.20 | 192.35 | 196.70 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA251219P00370000 | 2024-04-08 11:11AM EDT | 2025-12-19 | 196.33 | 221.20 | 224.80 | 0.00 | - | 1 | 4 | 40.67% |
| TSLA260116P00370000 | 2024-04-02 9:55AM EDT | 2026-01-16 | 204.87 | 221.30 | 224.70 | 0.00 | - | 1 | 0 | 39.39% |
| TSLA260618P00370000 | 2024-04-17 10:45AM EDT | 2026-06-18 | 214.85 | 221.20 | 224.60 | 0.00 | - | 1 | 4 | 35.07% |
© 2024 Yahoo. Todos los derechos reservados.