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:390.00
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00390000 | 2024-05-02 2:55PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 712 | 120.31% |
| TSLA240621C00390000 | 2024-05-03 1:10PM EDT | 2024-06-21 | 0.09 | 0.06 | 0.09 | -0.06 | -40.00% | 1 | 3,371 | 76.95% |
| TSLA240719C00390000 | 2024-05-03 3:28PM EDT | 2024-07-19 | 0.22 | 0.15 | 0.22 | -0.09 | -29.03% | 2 | 467 | 67.77% |
| TSLA240816C00390000 | 2024-05-03 12:42PM EDT | 2024-08-16 | 0.48 | 0.46 | 0.50 | -0.32 | -40.00% | 7 | 581 | 65.63% |
| TSLA240920C00390000 | 2024-05-03 2:17PM EDT | 2024-09-20 | 0.76 | 0.71 | 0.77 | -0.02 | -2.56% | 1 | 944 | 60.55% |
| TSLA241115C00390000 | 2024-05-01 3:36PM EDT | 2024-11-15 | 1.83 | 1.57 | 1.66 | 0.00 | - | 12 | 69 | 58.29% |
| TSLA241220C00390000 | 2024-05-03 9:32AM EDT | 2024-12-20 | 2.24 | 2.09 | 2.20 | +0.08 | +3.70% | 10 | 759 | 56.65% |
| TSLA250117C00390000 | 2024-05-03 11:48AM EDT | 2025-01-17 | 2.66 | 2.63 | 2.77 | -0.07 | -2.56% | 69 | 2,296 | 56.04% |
| TSLA250321C00390000 | 2024-05-02 11:27AM EDT | 2025-03-21 | 4.13 | 4.10 | 4.25 | 0.00 | - | 1 | 146 | 55.30% |
| TSLA250620C00390000 | 2024-05-03 12:40PM EDT | 2025-06-20 | 6.80 | 6.70 | 6.90 | +0.17 | +2.56% | 15 | 4,089 | 55.16% |
| TSLA250919C00390000 | 2024-05-02 11:56AM EDT | 2025-09-19 | 9.80 | 9.55 | 10.10 | 0.00 | - | 1 | 65 | 55.42% |
| TSLA251219C00390000 | 2024-05-03 11:04AM EDT | 2025-12-19 | 13.00 | 13.00 | 13.35 | 0.00 | - | 60 | 8,573 | 55.93% |
| TSLA260116C00390000 | 2024-05-02 11:02AM EDT | 2026-01-16 | 14.04 | 14.05 | 14.40 | 0.00 | - | 7 | 890 | 56.08% |
| TSLA260618C00390000 | 2024-05-03 2:09PM EDT | 2026-06-18 | 20.50 | 20.15 | 20.50 | +0.87 | +4.43% | 1 | 2,021 | 57.14% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00390000 | 2024-01-03 4:12PM EDT | 2024-05-17 | 149.85 | 201.30 | 202.80 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA240621P00390000 | 2024-04-18 3:30PM EDT | 2024-06-21 | 239.19 | 207.80 | 209.60 | 0.00 | - | 13 | 0 | 103.47% |
| TSLA240719P00390000 | 2024-01-04 12:02PM EDT | 2024-07-19 | 148.54 | 201.15 | 203.05 | 0.00 | - | - | 0 | 0.00% |
| TSLA240816P00390000 | 2024-02-26 12:43PM EDT | 2024-08-16 | 189.33 | 209.25 | 211.05 | 0.00 | - | 3 | 0 | 77.15% |
| TSLA240920P00390000 | 2024-01-25 11:17AM EDT | 2024-09-20 | 203.35 | 197.10 | 198.85 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00390000 | 2024-05-01 3:56PM EDT | 2025-01-17 | 208.90 | 207.45 | 210.20 | 0.00 | - | 2 | 0 | 49.54% |
| TSLA250620P00390000 | 2024-01-25 4:18PM EDT | 2025-06-20 | 206.15 | 197.05 | 198.75 | 0.00 | - | 27 | 0 | 0.00% |
| TSLA250919P00390000 | 2024-05-03 10:22AM EDT | 2025-09-19 | 208.50 | 208.10 | 212.35 | +11.46 | +5.82% | 6 | 0 | 42.72% |
| TSLA251219P00390000 | 2024-04-05 11:35AM EDT | 2025-12-19 | 225.02 | 206.85 | 211.50 | 0.00 | - | 2 | 1 | 37.12% |
| TSLA260116P00390000 | 2024-02-23 10:36AM EDT | 2026-01-16 | 193.90 | 217.95 | 220.20 | 0.00 | - | 1 | 0 | 50.61% |
| TSLA260618P00390000 | 2024-04-26 9:30AM EDT | 2026-06-18 | 220.22 | 208.20 | 211.40 | 0.00 | - | 2 | 2 | 32.30% |
© 2024 Yahoo. Todos los derechos reservados.