Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:11PM EDT. Mercado abierto.
Golpe:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00075000 | 2024-04-17 12:58PM EDT | 2024-04-19 | 80.71 | 73.60 | 73.95 | 0.00 | - | 31 | 78 | 0.00% |
| TSLA240517C00075000 | 2024-03-28 12:52PM EDT | 2024-05-17 | 103.59 | 73.90 | 74.60 | 0.00 | - | 1 | 5 | 118.26% |
| TSLA240621C00075000 | 2024-04-18 1:29PM EDT | 2024-06-21 | 74.31 | 74.50 | 75.15 | -2.61 | -3.39% | 1 | 80 | 88.38% |
| TSLA240719C00075000 | 2024-04-15 12:38PM EDT | 2024-07-19 | 90.60 | 75.20 | 75.95 | 0.00 | - | 4 | 5 | 88.75% |
| TSLA240920C00075000 | 2024-04-18 3:21PM EDT | 2024-09-20 | 78.90 | 76.35 | 77.15 | 0.00 | - | 1 | 23 | 80.46% |
| TSLA241018C00075000 | 2024-04-19 9:52AM EDT | 2024-10-18 | 77.70 | 77.00 | 77.90 | -0.55 | -0.70% | 65 | 142 | 79.47% |
| TSLA241115C00075000 | 2024-02-26 2:48PM EDT | 2024-11-15 | 128.51 | 107.65 | 109.35 | 0.00 | - | 1 | 1 | 220.70% |
| TSLA250117C00075000 | 2024-03-26 12:29PM EDT | 2025-01-17 | 110.55 | 79.45 | 80.15 | 0.00 | - | 1 | 287 | 77.54% |
| TSLA250321C00075000 | 2024-04-18 1:25PM EDT | 2025-03-21 | 82.77 | 80.95 | 81.70 | 0.00 | - | 100 | 103 | 76.38% |
| TSLA250620C00075000 | 2024-04-18 10:56AM EDT | 2025-06-20 | 83.66 | 82.95 | 83.80 | -2.56 | -2.97% | 1 | 155 | 74.96% |
| TSLA250919C00075000 | 2024-04-02 11:29AM EDT | 2025-09-19 | 100.85 | 84.60 | 85.85 | 0.00 | - | 4 | 4 | 73.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00075000 | 2024-04-18 2:35PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 797 | 412.50% |
| TSLA240517P00075000 | 2024-04-19 11:16AM EDT | 2024-05-17 | 0.12 | 0.11 | 0.14 | +0.01 | +9.09% | 68 | 1,346 | 107.42% |
| TSLA240621P00075000 | 2024-04-19 12:27PM EDT | 2024-06-21 | 0.34 | 0.32 | 0.34 | +0.06 | +21.43% | 24 | 2,217 | 83.25% |
| TSLA240719P00075000 | 2024-04-19 12:43PM EDT | 2024-07-19 | 0.58 | 0.55 | 0.57 | +0.09 | +18.37% | 17 | 404 | 75.98% |
| TSLA240816P00075000 | 2024-04-19 12:23PM EDT | 2024-08-16 | 0.86 | 0.84 | 0.87 | +0.07 | +8.86% | 8 | 190 | 72.12% |
| TSLA240920P00075000 | 2024-04-19 12:06PM EDT | 2024-09-20 | 1.10 | 1.12 | 1.18 | +0.05 | +4.76% | 9 | 1,435 | 67.48% |
| TSLA241018P00075000 | 2024-04-19 12:06PM EDT | 2024-10-18 | 1.42 | 1.44 | 1.51 | +0.08 | +5.97% | 6 | 438 | 65.67% |
| TSLA241115P00075000 | 2024-04-19 12:24PM EDT | 2024-11-15 | 1.96 | 1.89 | 1.98 | +0.14 | +7.69% | 2 | 384 | 65.28% |
| TSLA250117P00075000 | 2024-04-19 9:36AM EDT | 2025-01-17 | 2.61 | 2.68 | 2.75 | +0.01 | +0.38% | 25 | 5,798 | 62.60% |
| TSLA250321P00075000 | 2024-04-19 9:38AM EDT | 2025-03-21 | 3.50 | 3.50 | 3.55 | +0.15 | +4.48% | 3 | 322 | 60.84% |
| TSLA250620P00075000 | 2024-04-18 2:37PM EDT | 2025-06-20 | 4.50 | 4.45 | 4.70 | +0.10 | +2.27% | 1 | 2,331 | 58.55% |
| TSLA250919P00075000 | 2024-04-19 9:30AM EDT | 2025-09-19 | 5.50 | 5.45 | 5.65 | +0.80 | +17.02% | 1 | 65 | 56.73% |
© 2024 Yahoo. Todos los derechos reservados.