Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:45PM EDT. Mercado abierto.
Golpe:440.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00440000 | 2024-04-25 3:56PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 181 | 948 | 112.50% |
| TSLA240621C00440000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 3 | 741 | 83.59% |
| TSLA240719C00440000 | 2024-04-26 11:40AM EDT | 2024-07-19 | 0.12 | 0.10 | 0.11 | +0.03 | +33.33% | 3 | 300 | 74.22% |
| TSLA240816C00440000 | 2024-04-26 11:40AM EDT | 2024-08-16 | 0.27 | 0.21 | 0.23 | +0.08 | +42.11% | 5 | 475 | 69.73% |
| TSLA240920C00440000 | 2024-04-25 2:51PM EDT | 2024-09-20 | 0.32 | 0.36 | 0.38 | 0.00 | - | 1 | 1,367 | 64.89% |
| TSLA241220C00440000 | 2024-04-24 10:53AM EDT | 2024-12-20 | 0.77 | 1.01 | 1.04 | 0.00 | - | 40 | 240 | 58.96% |
| TSLA250117C00440000 | 2024-04-26 12:56PM EDT | 2025-01-17 | 1.50 | 1.30 | 1.34 | +0.25 | +20.00% | 8 | 1,877 | 58.09% |
| TSLA250620C00440000 | 2024-04-26 2:31PM EDT | 2025-06-20 | 3.75 | 3.50 | 3.65 | +0.55 | +17.19% | 1 | 448 | 55.70% |
| TSLA250919C00440000 | 2024-04-22 2:59PM EDT | 2025-09-19 | 2.85 | 5.25 | 5.55 | 0.00 | - | 1 | 462 | 55.36% |
| TSLA251219C00440000 | 2024-04-26 11:19AM EDT | 2025-12-19 | 8.15 | 7.60 | 7.80 | +3.90 | +91.76% | 2 | 2,775 | 55.70% |
| TSLA260116C00440000 | 2024-04-26 11:12AM EDT | 2026-01-16 | 8.70 | 8.35 | 8.55 | +0.87 | +11.11% | 1 | 1,744 | 55.81% |
| TSLA260618C00440000 | 2024-04-25 3:34PM EDT | 2026-06-18 | 13.15 | 12.80 | 13.05 | 0.00 | - | 7 | 1,257 | 56.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00440000 | 2023-11-15 11:53AM EDT | 2024-05-17 | 194.58 | 188.40 | 190.25 | 0.00 | - | 246 | 0 | 0.00% |
| TSLA240621P00440000 | 2023-09-08 10:07AM EDT | 2024-06-21 | 185.40 | 179.20 | 181.10 | 0.00 | - | 5 | 3 | 0.00% |
| TSLA240719P00440000 | 2024-02-07 10:34AM EDT | 2024-07-19 | 252.74 | 257.45 | 259.45 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00440000 | 2024-01-25 11:13AM EDT | 2024-09-20 | 252.32 | 247.10 | 248.90 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00440000 | 2024-03-07 10:55AM EDT | 2025-01-17 | 262.05 | 273.55 | 276.50 | 0.00 | - | 5 | 0 | 67.63% |
| TSLA250620P00440000 | 2023-12-14 12:11PM EDT | 2025-06-20 | 195.10 | 219.20 | 222.85 | 0.00 | - | 2 | 3 | 0.00% |
| TSLA250919P00440000 | 2024-02-09 4:56PM EDT | 2025-09-19 | 246.30 | 262.40 | 266.65 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA251219P00440000 | 2024-02-02 10:30AM EDT | 2025-12-19 | 255.31 | 232.00 | 242.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116P00440000 | 2024-01-26 4:45PM EDT | 2026-01-16 | 257.04 | 247.00 | 248.75 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA260618P00440000 | 2024-02-12 12:02PM EDT | 2026-06-18 | 248.85 | 266.55 | 269.05 | 0.00 | - | 300 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.