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:400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00400000 | 2024-04-24 11:38AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 4,862 | 103.13% |
| TSLA240621C00400000 | 2024-04-24 2:39PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 301 | 42,861 | 78.52% |
| TSLA240719C00400000 | 2024-04-24 12:28PM EDT | 2024-07-19 | 0.12 | 0.10 | 0.21 | +0.02 | +20.00% | 66 | 8,348 | 72.66% |
| TSLA240816C00400000 | 2024-04-24 11:11AM EDT | 2024-08-16 | 0.26 | 0.23 | 0.25 | +0.07 | +36.84% | 147 | 3,214 | 66.50% |
| TSLA240920C00400000 | 2024-04-24 3:32PM EDT | 2024-09-20 | 0.37 | 0.35 | 0.39 | +0.11 | +42.31% | 217 | 6,765 | 61.47% |
| TSLA241115C00400000 | 2024-04-24 3:31PM EDT | 2024-11-15 | 0.77 | 0.72 | 0.80 | +0.28 | +57.14% | 16 | 930 | 58.01% |
| TSLA241220C00400000 | 2024-04-24 3:27PM EDT | 2024-12-20 | 1.03 | 0.98 | 1.07 | +0.41 | +66.13% | 288 | 888 | 56.18% |
| TSLA250117C00400000 | 2024-04-24 3:59PM EDT | 2025-01-17 | 1.29 | 1.25 | 1.32 | +0.52 | +67.53% | 1,265 | 34,111 | 55.19% |
| TSLA250321C00400000 | 2024-04-24 12:43PM EDT | 2025-03-21 | 1.94 | 2.08 | 2.21 | +0.70 | +56.45% | 137 | 1,211 | 54.46% |
| TSLA250620C00400000 | 2024-04-24 3:48PM EDT | 2025-06-20 | 3.71 | 3.55 | 3.85 | +1.46 | +64.89% | 490 | 6,325 | 53.93% |
| TSLA250919C00400000 | 2024-04-24 3:11PM EDT | 2025-09-19 | 5.70 | 5.45 | 6.05 | +1.85 | +48.05% | 64 | 542 | 54.22% |
| TSLA251219C00400000 | 2024-04-24 3:56PM EDT | 2025-12-19 | 8.04 | 7.90 | 8.20 | +2.74 | +51.70% | 49 | 8,713 | 54.56% |
| TSLA260116C00400000 | 2024-04-24 3:50PM EDT | 2026-01-16 | 8.85 | 8.70 | 9.00 | +3.25 | +58.04% | 1,046 | 8,186 | 54.76% |
| TSLA260618C00400000 | 2024-04-24 3:56PM EDT | 2026-06-18 | 13.33 | 13.20 | 13.50 | +4.13 | +44.89% | 483 | 12,214 | 55.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00400000 | 2024-04-01 3:55PM EDT | 2024-05-17 | 225.04 | 237.15 | 238.45 | 0.00 | - | 3 | 0 | 163.48% |
| TSLA240621P00400000 | 2024-04-18 3:30PM EDT | 2024-06-21 | 249.21 | 237.25 | 238.35 | 0.00 | - | 7 | 0 | 101.66% |
| TSLA240719P00400000 | 2023-12-15 2:40PM EDT | 2024-07-19 | 148.00 | 180.35 | 181.80 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240816P00400000 | 2024-01-16 1:08PM EDT | 2024-08-16 | 180.60 | 197.65 | 201.55 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00400000 | 2024-03-25 11:17AM EDT | 2024-09-20 | 229.60 | 238.05 | 239.15 | 0.00 | - | 3 | 0 | 67.80% |
| TSLA241220P00400000 | 2024-03-12 12:25PM EDT | 2024-12-20 | 221.85 | 224.05 | 226.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00400000 | 2024-04-24 12:30PM EDT | 2025-01-17 | 241.40 | 237.10 | 239.70 | -2.35 | -0.96% | 2 | 2 | 58.90% |
| TSLA250321P00400000 | 2024-01-31 1:38PM EDT | 2025-03-21 | 209.48 | 196.60 | 198.20 | 0.00 | - | - | 0 | 0.00% |
| TSLA250620P00400000 | 2024-03-04 10:34AM EDT | 2025-06-20 | 199.00 | 230.90 | 233.50 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00400000 | 2024-01-26 4:58PM EDT | 2025-09-19 | 215.35 | 203.00 | 213.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA251219P00400000 | 2024-04-05 11:46AM EDT | 2025-12-19 | 235.00 | 236.90 | 239.55 | 0.00 | - | 1 | 0 | 38.83% |
| TSLA260116P00400000 | 2024-04-18 11:30AM EDT | 2026-01-16 | 249.08 | 234.55 | 241.05 | 0.00 | - | 1 | 2 | 42.87% |
| TSLA260618P00400000 | 2024-04-15 9:35AM EDT | 2026-06-18 | 231.00 | 234.55 | 241.15 | 0.00 | - | 1 | 0 | 38.76% |
© 2024 Yahoo. Todos los derechos reservados.