Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:53PM EDT. Mercado abierto.
Golpe:430.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00430000 | 2024-04-11 9:33AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,080 | 50.00% |
| TSLA240517C00430000 | 2024-04-19 9:36AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 130 | 271 | 121.88% |
| TSLA240621C00430000 | 2024-04-19 9:30AM EDT | 2024-06-21 | 0.05 | 0.02 | 0.05 | 0.00 | - | 3 | 1,375 | 85.55% |
| TSLA240719C00430000 | 2024-04-18 3:50PM EDT | 2024-07-19 | 0.09 | 0.06 | 0.10 | 0.00 | - | 3 | 141 | 77.15% |
| TSLA240816C00430000 | 2024-04-17 10:51AM EDT | 2024-08-16 | 0.18 | 0.13 | 0.15 | 0.00 | - | 4 | 1,217 | 71.48% |
| TSLA240920C00430000 | 2024-04-18 1:58PM EDT | 2024-09-20 | 0.23 | 0.23 | 0.24 | -0.03 | -11.54% | 5 | 1,768 | 66.70% |
| TSLA241115C00430000 | 2024-04-19 12:29PM EDT | 2024-11-15 | 0.49 | 0.44 | 0.48 | -0.01 | -2.00% | 5 | 385 | 62.11% |
| TSLA241220C00430000 | 2024-04-19 12:26PM EDT | 2024-12-20 | 0.63 | 0.59 | 0.64 | -0.04 | -5.97% | 7 | 216 | 59.84% |
| TSLA250117C00430000 | 2024-04-19 1:57PM EDT | 2025-01-17 | 0.79 | 0.75 | 0.79 | -0.06 | -7.06% | 2 | 1,187 | 58.57% |
| TSLA250321C00430000 | 2024-04-18 11:51AM EDT | 2025-03-21 | 1.32 | 1.23 | 1.28 | 0.00 | - | 242 | 298 | 56.93% |
| TSLA250620C00430000 | 2024-04-18 10:11AM EDT | 2025-06-20 | 2.34 | 2.17 | 2.26 | 0.00 | - | 24 | 275 | 55.77% |
| TSLA250919C00430000 | 2024-04-18 10:50AM EDT | 2025-09-19 | 3.73 | 3.25 | 3.60 | 0.00 | - | 2 | 31 | 55.17% |
| TSLA251219C00430000 | 2024-04-19 1:32PM EDT | 2025-12-19 | 5.12 | 4.90 | 5.10 | -0.63 | -10.96% | 1 | 849 | 55.27% |
| TSLA260116C00430000 | 2024-04-18 9:57AM EDT | 2026-01-16 | 5.77 | 5.40 | 5.60 | 0.00 | - | 1 | 369 | 55.26% |
| TSLA260618C00430000 | 2024-04-19 10:41AM EDT | 2026-06-18 | 8.87 | 8.50 | 8.75 | -0.11 | -1.22% | 2 | 526 | 55.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00430000 | 2023-10-17 10:35AM EDT | 2024-04-19 | 178.27 | 193.85 | 198.45 | 0.00 | - | - | 0 | 0.00% |
| TSLA240517P00430000 | 2023-10-05 2:02PM EDT | 2024-05-17 | 169.65 | 206.90 | 213.05 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00430000 | 2023-12-07 12:36PM EDT | 2024-06-21 | 187.42 | 190.30 | 194.65 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00430000 | 2023-12-29 2:44PM EDT | 2024-09-20 | 179.80 | 237.55 | 240.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241220P00430000 | 2024-01-12 11:51AM EDT | 2024-12-20 | 208.80 | 235.35 | 237.35 | 0.00 | - | - | 0 | 0.00% |
| TSLA250117P00430000 | 2024-04-17 3:54PM EDT | 2025-01-17 | 273.77 | 281.60 | 282.90 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250321P00430000 | 2024-03-22 1:23PM EDT | 2025-03-21 | 259.65 | 281.60 | 282.90 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA250620P00430000 | 2024-01-08 11:21AM EDT | 2025-06-20 | 193.25 | 243.25 | 244.95 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00430000 | 2023-11-29 12:30PM EDT | 2025-09-19 | 188.75 | 185.65 | 187.75 | 0.00 | - | 14 | 9 | 0.00% |
| TSLA251219P00430000 | 2024-02-22 2:32PM EDT | 2025-12-19 | 232.40 | 258.00 | 260.15 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116P00430000 | 2024-01-31 10:30AM EDT | 2026-01-16 | 243.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618P00430000 | 2024-01-25 4:51PM EDT | 2026-06-18 | 247.35 | 236.80 | 238.70 | 0.00 | - | 187 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.