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:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00060000 | 2024-04-15 12:14PM EDT | 2024-04-19 | 105.80 | 96.55 | 98.50 | 0.00 | - | 574 | 323 | 464.84% |
| TSLA240517C00060000 | 2024-04-09 11:12AM EDT | 2024-05-17 | 115.95 | 96.85 | 97.95 | 0.00 | - | 15 | 24 | 155.47% |
| TSLA240621C00060000 | 2024-03-26 11:55AM EDT | 2024-06-21 | 122.10 | 97.30 | 98.35 | 0.00 | - | 1 | 71 | 124.61% |
| TSLA240719C00060000 | 2024-04-01 11:16AM EDT | 2024-07-19 | 112.59 | 96.80 | 98.70 | 0.00 | - | 6 | 6 | 102.54% |
| TSLA240816C00060000 | 2024-03-27 3:15PM EDT | 2024-08-16 | 121.31 | 98.05 | 99.10 | 0.00 | - | 1 | 1 | 106.08% |
| TSLA240920C00060000 | 2023-12-06 11:30AM EDT | 2024-09-20 | 185.33 | 181.05 | 182.40 | 0.00 | - | 1 | 11 | 0.00% |
| TSLA241115C00060000 | 2024-02-15 3:14PM EDT | 2024-11-15 | 139.55 | 106.10 | 107.35 | 0.00 | - | 1 | 1 | 139.99% |
| TSLA241220C00060000 | 2024-04-02 10:28AM EDT | 2024-12-20 | 108.95 | 99.00 | 102.05 | 0.00 | - | 1 | 5 | 91.87% |
| TSLA250117C00060000 | 2024-04-08 9:34AM EDT | 2025-01-17 | 114.20 | 99.30 | 102.65 | 0.00 | - | 1 | 441 | 90.22% |
| TSLA250321C00060000 | 2024-04-16 10:19AM EDT | 2025-03-21 | 102.02 | 100.45 | 102.55 | -5.08 | -4.74% | 10 | 10 | 84.56% |
| TSLA250620C00060000 | 2024-04-11 3:58PM EDT | 2025-06-20 | 120.95 | 101.95 | 105.55 | 0.00 | - | 1 | 18 | 85.90% |
| TSLA250919C00060000 | 2024-04-05 2:51PM EDT | 2025-09-19 | 112.02 | 102.65 | 105.55 | 0.00 | - | 3 | 24 | 79.47% |
| TSLA251219C00060000 | 2024-04-15 12:14PM EDT | 2025-12-19 | 105.62 | 104.20 | 107.95 | -9.05 | -7.89% | 1 | 343 | 80.44% |
| TSLA260116C00060000 | 2024-04-16 12:55PM EDT | 2026-01-16 | 107.47 | 104.70 | 108.35 | -13.53 | -11.18% | 1 | 98 | 80.20% |
| TSLA260618C00060000 | 2024-04-16 9:54AM EDT | 2026-06-18 | 106.70 | 106.70 | 110.45 | -17.30 | -13.95% | 11 | 88 | 78.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00060000 | 2024-04-05 3:03PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,400 | 4,924 | 287.50% |
| TSLA240517P00060000 | 2024-04-16 10:58AM EDT | 2024-05-17 | 0.04 | 0.02 | 0.05 | +0.02 | +100.00% | 52 | 3,717 | 120.31% |
| TSLA240621P00060000 | 2024-04-16 2:54PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.11 | +0.02 | +25.00% | 623 | 2,359 | 93.75% |
| TSLA240719P00060000 | 2024-04-12 1:36PM EDT | 2024-07-19 | 0.11 | 0.16 | 0.18 | 0.00 | - | 1 | 324 | 83.69% |
| TSLA240816P00060000 | 2024-04-16 3:04PM EDT | 2024-08-16 | 0.30 | 0.26 | 0.29 | +0.06 | +25.00% | 94 | 318 | 78.71% |
| TSLA240920P00060000 | 2024-04-16 10:08AM EDT | 2024-09-20 | 0.43 | 0.40 | 0.41 | +0.12 | +38.71% | 190 | 1,307 | 73.63% |
| TSLA241018P00060000 | 2024-04-16 10:12AM EDT | 2024-10-18 | 0.58 | 0.52 | 0.56 | +0.21 | +56.76% | 17 | 242 | 71.19% |
| TSLA241115P00060000 | 2024-04-16 3:58PM EDT | 2024-11-15 | 0.73 | 0.71 | 0.75 | +0.08 | +12.31% | 82 | 55 | 70.00% |
| TSLA241220P00060000 | 2024-04-16 3:35PM EDT | 2024-12-20 | 0.95 | 0.90 | 0.96 | +0.11 | +13.10% | 8 | 424 | 67.92% |
| TSLA250117P00060000 | 2024-04-16 2:04PM EDT | 2025-01-17 | 1.19 | 1.08 | 1.17 | +0.17 | +16.67% | 135 | 17,059 | 66.87% |
| TSLA250321P00060000 | 2024-04-15 10:13AM EDT | 2025-03-21 | 1.30 | 1.51 | 1.63 | 0.00 | - | 1 | 191 | 64.81% |
| TSLA250620P00060000 | 2024-04-16 11:28AM EDT | 2025-06-20 | 2.22 | 2.12 | 2.26 | +0.17 | +8.29% | 137 | 685 | 62.21% |
| TSLA250919P00060000 | 2024-04-08 10:48AM EDT | 2025-09-19 | 2.40 | 2.64 | 2.89 | 0.00 | - | 1 | 370 | 59.95% |
| TSLA251219P00060000 | 2024-04-08 11:29AM EDT | 2025-12-19 | 3.02 | 3.25 | 3.55 | 0.00 | - | 1 | 562 | 58.50% |
| TSLA260116P00060000 | 2024-04-12 10:31AM EDT | 2026-01-16 | 3.75 | 3.40 | 3.70 | +0.55 | +17.19% | 2 | 1,575 | 57.91% |
| TSLA260618P00060000 | 2024-04-16 1:06PM EDT | 2026-06-18 | 4.50 | 3.55 | 4.65 | +0.05 | +1.12% | 3 | 402 | 54.24% |
© 2024 Yahoo. Todos los derechos reservados.