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:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00105000 | 2024-04-19 12:14PM EDT | 2024-04-26 | 44.28 | 41.95 | 42.95 | -1.41 | -3.09% | 40 | 109 | 139.94% |
| TSLA240503C00105000 | 2024-03-22 9:40AM EDT | 2024-05-03 | 64.50 | 42.15 | 43.40 | 0.00 | - | 1 | 1 | 111.72% |
| TSLA240510C00105000 | 2024-04-19 11:23AM EDT | 2024-05-10 | 45.55 | 42.25 | 43.80 | +0.05 | +0.11% | 10 | 51 | 97.61% |
| TSLA240517C00105000 | 2024-04-19 3:47PM EDT | 2024-05-17 | 43.40 | 43.00 | 43.55 | -3.55 | -7.56% | 65 | 79 | 89.40% |
| TSLA240524C00105000 | 2024-04-12 9:50AM EDT | 2024-05-24 | 68.96 | 43.05 | 44.35 | 0.00 | - | 1 | 1 | 86.52% |
| TSLA240621C00105000 | 2024-04-17 10:26AM EDT | 2024-06-21 | 52.55 | 44.45 | 45.15 | 0.00 | - | 1 | 922 | 75.10% |
| TSLA240719C00105000 | 2024-04-19 3:23PM EDT | 2024-07-19 | 46.09 | 46.10 | 46.30 | -2.56 | -5.26% | 11 | 17 | 71.99% |
| TSLA240816C00105000 | 2024-04-19 2:37PM EDT | 2024-08-16 | 48.15 | 47.15 | 48.25 | -16.78 | -25.84% | 40 | 7 | 70.92% |
| TSLA240920C00105000 | 2024-04-19 2:33PM EDT | 2024-09-20 | 49.78 | 48.65 | 49.65 | -1.97 | -3.81% | 11 | 194 | 68.64% |
| TSLA241018C00105000 | 2024-04-16 3:49PM EDT | 2024-10-18 | 51.80 | 50.15 | 50.65 | -7.15 | -12.13% | 1 | 22 | 67.92% |
| TSLA241115C00105000 | 2024-04-19 12:44PM EDT | 2024-11-15 | 53.36 | 51.60 | 52.30 | -15.79 | -22.83% | 1 | 72 | 68.57% |
| TSLA241220C00105000 | 2024-04-19 10:10AM EDT | 2024-12-20 | 54.91 | 53.15 | 53.50 | -26.57 | -32.61% | 1 | 4 | 67.76% |
| TSLA250117C00105000 | 2024-04-19 9:37AM EDT | 2025-01-17 | 56.50 | 54.35 | 54.70 | -0.57 | -1.00% | 3 | 494 | 67.66% |
| TSLA250321C00105000 | 2024-04-19 11:14AM EDT | 2025-03-21 | 59.40 | 56.80 | 57.20 | -18.70 | -23.94% | 52 | 101 | 67.32% |
| TSLA250620C00105000 | 2024-04-09 1:45PM EDT | 2025-06-20 | 61.55 | 59.90 | 60.50 | -23.80 | -27.89% | 1 | 411 | 66.86% |
| TSLA250919C00105000 | 2024-04-16 9:59AM EDT | 2025-09-19 | 69.94 | 62.65 | 63.65 | 0.00 | - | 1 | 29 | 66.63% |
| TSLA251219C00105000 | 2024-04-18 11:57AM EDT | 2025-12-19 | 68.50 | 65.65 | 66.25 | 0.00 | - | 30 | 142 | 66.62% |
| TSLA260116C00105000 | 2024-04-18 11:54AM EDT | 2026-01-16 | 69.15 | 66.50 | 67.05 | 0.00 | - | 15 | 354 | 66.64% |
| TSLA260618C00105000 | 2024-04-19 3:38PM EDT | 2026-06-18 | 70.30 | 70.45 | 71.05 | -3.50 | -4.74% | 5 | 10,360 | 66.32% |
| TSLA261218C00105000 | 2024-04-19 3:45PM EDT | 2026-12-18 | 74.90 | 74.45 | 76.00 | -5.70 | -7.07% | 6,777 | 30,066 | 66.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00105000 | 2024-04-19 3:57PM EDT | 2024-04-26 | 0.30 | 0.25 | 0.33 | +0.17 | +130.77% | 7,602 | 2,284 | 132.03% |
| TSLA240503P00105000 | 2024-04-19 3:58PM EDT | 2024-05-03 | 0.53 | 0.42 | 0.52 | +0.28 | +112.00% | 414 | 1,489 | 102.05% |
| TSLA240510P00105000 | 2024-04-19 3:59PM EDT | 2024-05-10 | 0.61 | 0.54 | 0.69 | +0.18 | +41.86% | 328 | 1,109 | 88.04% |
| TSLA240517P00105000 | 2024-04-19 3:55PM EDT | 2024-05-17 | 0.80 | 0.76 | 0.80 | +0.24 | +42.86% | 975 | 5,323 | 80.27% |
| TSLA240524P00105000 | 2024-04-19 2:45PM EDT | 2024-05-24 | 0.93 | 0.92 | 1.01 | +0.20 | +27.40% | 147 | 45 | 75.44% |
| TSLA240531P00105000 | 2024-04-19 3:56PM EDT | 2024-05-31 | 1.11 | 0.97 | 1.40 | +0.24 | +27.59% | 85 | 131 | 72.41% |
| TSLA240621P00105000 | 2024-04-19 3:47PM EDT | 2024-06-21 | 1.73 | 1.70 | 1.73 | +0.33 | +23.57% | 95 | 1,576 | 65.20% |
| TSLA240719P00105000 | 2024-04-19 3:51PM EDT | 2024-07-19 | 2.60 | 2.55 | 2.65 | +0.40 | +18.18% | 159 | 992 | 61.40% |
| TSLA240816P00105000 | 2024-04-19 3:33PM EDT | 2024-08-16 | 3.65 | 3.60 | 3.70 | +0.42 | +13.00% | 46 | 429 | 60.13% |
| TSLA240920P00105000 | 2024-04-19 3:33PM EDT | 2024-09-20 | 4.62 | 4.45 | 4.60 | +0.52 | +12.68% | 14 | 2,582 | 57.17% |
| TSLA241018P00105000 | 2024-04-19 3:45PM EDT | 2024-10-18 | 5.35 | 5.30 | 5.45 | +0.55 | +11.46% | 65 | 986 | 56.22% |
| TSLA241115P00105000 | 2024-04-19 9:51AM EDT | 2024-11-15 | 6.18 | 6.35 | 6.55 | +0.55 | +9.77% | 102 | 149 | 56.42% |
| TSLA241220P00105000 | 2024-04-19 3:58PM EDT | 2024-12-20 | 7.32 | 7.20 | 7.40 | +0.67 | +10.08% | 20 | 1,274 | 55.11% |
| TSLA250117P00105000 | 2024-04-19 3:43PM EDT | 2025-01-17 | 8.10 | 7.95 | 8.15 | +0.60 | +8.00% | 89 | 12,753 | 54.55% |
| TSLA250321P00105000 | 2024-04-19 12:26PM EDT | 2025-03-21 | 9.44 | 9.50 | 9.70 | +0.39 | +4.31% | 42 | 1,153 | 53.42% |
| TSLA250620P00105000 | 2024-04-19 11:14AM EDT | 2025-06-20 | 11.05 | 11.45 | 11.70 | +0.10 | +0.91% | 4 | 4,468 | 52.04% |
| TSLA250919P00105000 | 2024-04-18 1:54PM EDT | 2025-09-19 | 12.60 | 13.05 | 13.45 | 0.00 | - | 1 | 1,063 | 50.75% |
| TSLA251219P00105000 | 2024-04-19 2:28PM EDT | 2025-12-19 | 14.80 | 14.75 | 15.05 | +0.60 | +4.23% | 25 | 554 | 50.22% |
| TSLA260116P00105000 | 2024-04-19 1:56PM EDT | 2026-01-16 | 14.92 | 15.15 | 15.45 | +0.30 | +2.05% | 7 | 1,187 | 49.84% |
| TSLA260618P00105000 | 2024-04-19 10:01AM EDT | 2026-06-18 | 16.95 | 17.35 | 17.70 | +0.50 | +3.04% | 5 | 298 | 48.45% |
| TSLA261218P00105000 | 2024-04-19 2:30PM EDT | 2026-12-18 | 19.75 | 19.45 | 20.30 | +0.72 | +3.78% | 751 | 281 | 47.48% |
© 2024 Yahoo. Todos los derechos reservados.