Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:44AM EDT. Mercado abierto.
Golpe:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00070000 | 2024-04-22 2:14PM EDT | 2024-05-17 | 72.46 | 98.50 | 99.10 | 0.00 | - | 3 | 30 | 136.72% |
| TSLA240621C00070000 | 2024-04-22 11:43AM EDT | 2024-06-21 | 72.03 | 98.50 | 99.20 | 0.00 | - | 2 | 73 | 91.99% |
| TSLA240719C00070000 | 2024-04-22 3:05PM EDT | 2024-07-19 | 74.07 | 99.05 | 99.75 | 0.00 | - | 1 | 6 | 98.88% |
| TSLA240816C00070000 | 2024-04-23 12:06PM EDT | 2024-08-16 | 77.42 | 99.25 | 100.10 | 0.00 | - | 6 | 6 | 91.53% |
| TSLA240920C00070000 | 2023-12-20 10:51AM EDT | 2024-09-20 | 192.00 | 143.35 | 147.10 | 0.00 | - | 1 | 14 | 381.12% |
| TSLA241018C00070000 | 2024-04-25 12:41PM EDT | 2024-10-18 | 95.90 | 100.50 | 101.60 | 0.00 | - | 3 | 7 | 89.37% |
| TSLA241115C00070000 | 2024-04-22 11:33AM EDT | 2024-11-15 | 74.90 | 101.30 | 101.95 | 0.00 | - | 9 | 6 | 87.83% |
| TSLA241220C00070000 | 2024-04-23 9:35AM EDT | 2024-12-20 | 77.28 | 101.65 | 102.65 | 0.00 | - | 3 | 6 | 84.88% |
| TSLA250117C00070000 | 2024-04-23 1:26PM EDT | 2025-01-17 | 81.18 | 102.40 | 103.55 | 0.00 | - | 1 | 1,604 | 85.42% |
| TSLA250321C00070000 | 2024-04-24 9:40AM EDT | 2025-03-21 | 96.26 | 103.75 | 104.75 | 0.00 | - | 6 | 105 | 83.32% |
| TSLA250620C00070000 | 2024-04-22 11:19AM EDT | 2025-06-20 | 79.04 | 105.35 | 106.45 | 0.00 | - | 1 | 190 | 80.55% |
| TSLA250919C00070000 | 2024-04-17 3:01PM EDT | 2025-09-19 | 96.50 | 107.05 | 108.30 | 0.00 | - | 2 | 22 | 79.21% |
| TSLA251219C00070000 | 2024-04-22 9:42AM EDT | 2025-12-19 | 85.00 | 108.65 | 109.90 | 0.00 | - | 2 | 76 | 77.86% |
| TSLA260116C00070000 | 2024-04-23 12:21PM EDT | 2026-01-16 | 88.46 | 109.15 | 110.55 | 0.00 | - | 2 | 27 | 77.78% |
| TSLA260618C00070000 | 2024-04-25 1:14PM EDT | 2026-06-18 | 108.65 | 111.85 | 113.00 | 0.00 | - | 1 | 126 | 76.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00070000 | 2024-04-25 2:45PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2,196 | 5,484 | 121.88% |
| TSLA240621P00070000 | 2024-04-26 9:36AM EDT | 2024-06-21 | 0.07 | 0.05 | 0.07 | 0.00 | - | 253 | 4,497 | 86.72% |
| TSLA240719P00070000 | 2024-04-25 3:26PM EDT | 2024-07-19 | 0.14 | 0.13 | 0.14 | 0.00 | - | 13 | 1,198 | 78.22% |
| TSLA240816P00070000 | 2024-04-26 9:30AM EDT | 2024-08-16 | 0.26 | 0.26 | 0.28 | -0.04 | -13.33% | 1 | 2,583 | 74.51% |
| TSLA240920P00070000 | 2024-04-25 3:10PM EDT | 2024-09-20 | 0.45 | 0.41 | 0.44 | 0.00 | - | 10,022 | 6,938 | 69.82% |
| TSLA241018P00070000 | 2024-04-26 10:04AM EDT | 2024-10-18 | 0.58 | 0.57 | 0.60 | -0.04 | -6.45% | 2 | 214 | 67.51% |
| TSLA241115P00070000 | 2024-04-25 1:54PM EDT | 2024-11-15 | 0.91 | 0.83 | 0.86 | 0.00 | - | 3 | 666 | 66.99% |
| TSLA241220P00070000 | 2024-04-25 3:34PM EDT | 2024-12-20 | 1.08 | 1.07 | 1.11 | 0.00 | - | 3 | 627 | 65.04% |
| TSLA250117P00070000 | 2024-04-25 3:36PM EDT | 2025-01-17 | 1.32 | 1.29 | 1.32 | 0.00 | - | 257 | 3,818 | 63.84% |
| TSLA250321P00070000 | 2024-04-25 2:00PM EDT | 2025-03-21 | 1.97 | 1.82 | 1.86 | 0.00 | - | 500 | 2,615 | 61.93% |
| TSLA250620P00070000 | 2024-04-25 11:19AM EDT | 2025-06-20 | 2.84 | 2.61 | 2.68 | 0.00 | - | 51 | 1,076 | 59.86% |
| TSLA250919P00070000 | 2024-04-25 3:20PM EDT | 2025-09-19 | 3.50 | 3.35 | 3.55 | 0.00 | - | 300 | 1,135 | 58.25% |
| TSLA251219P00070000 | 2024-04-24 2:15PM EDT | 2025-12-19 | 4.60 | 4.20 | 4.35 | 0.00 | - | 26 | 735 | 57.06% |
| TSLA260116P00070000 | 2024-04-26 10:03AM EDT | 2026-01-16 | 4.50 | 4.45 | 4.55 | -0.17 | -3.64% | 7 | 2,273 | 56.64% |
| TSLA260618P00070000 | 2024-04-26 9:56AM EDT | 2026-06-18 | 5.80 | 5.70 | 5.80 | -0.20 | -3.33% | 2 | 933 | 54.86% |
© 2024 Yahoo. Todos los derechos reservados.