Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:29PM EDT. Mercado abierto.
Golpe:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00125000 | 2024-04-25 12:48PM EDT | 2024-04-26 | 38.10 | 39.60 | 39.90 | +2.53 | +7.11% | 31 | 532 | 179.30% |
| TSLA240503C00125000 | 2024-04-25 12:59PM EDT | 2024-05-03 | 39.90 | 40.00 | 40.45 | +2.26 | +6.00% | 15 | 273 | 104.79% |
| TSLA240510C00125000 | 2024-04-25 10:50AM EDT | 2024-05-10 | 41.01 | 40.20 | 40.85 | +2.91 | +7.64% | 2 | 92 | 87.50% |
| TSLA240517C00125000 | 2024-04-25 11:26AM EDT | 2024-05-17 | 41.85 | 40.35 | 40.85 | +8.06 | +23.85% | 46 | 583 | 74.56% |
| TSLA240524C00125000 | 2024-04-25 9:47AM EDT | 2024-05-24 | 40.23 | 40.45 | 41.10 | +4.73 | +13.32% | 1 | 38 | 68.31% |
| TSLA240531C00125000 | 2024-04-25 11:56AM EDT | 2024-05-31 | 41.10 | 40.90 | 41.50 | -0.71 | -1.70% | 2 | 23 | 67.31% |
| TSLA240621C00125000 | 2024-04-25 11:59AM EDT | 2024-06-21 | 41.97 | 41.90 | 42.70 | +3.33 | +8.62% | 37 | 582 | 63.54% |
| TSLA240719C00125000 | 2024-04-25 12:41PM EDT | 2024-07-19 | 42.40 | 43.65 | 44.05 | +0.55 | +1.31% | 3 | 273 | 61.49% |
| TSLA240816C00125000 | 2024-04-25 10:25AM EDT | 2024-08-16 | 47.00 | 45.85 | 46.15 | +4.80 | +11.37% | 1 | 73 | 63.18% |
| TSLA240920C00125000 | 2024-04-25 9:38AM EDT | 2024-09-20 | 45.75 | 47.70 | 48.00 | +3.18 | +7.47% | 1 | 1,494 | 62.02% |
| TSLA241018C00125000 | 2024-04-24 9:43AM EDT | 2024-10-18 | 47.12 | 49.40 | 49.95 | +1.43 | +3.13% | 2 | 40 | 62.73% |
| TSLA241115C00125000 | 2024-04-25 9:35AM EDT | 2024-11-15 | 48.22 | 51.10 | 51.50 | -3.20 | -6.22% | 2 | 527 | 62.97% |
| TSLA241220C00125000 | 2024-04-24 11:46AM EDT | 2024-12-20 | 49.90 | 53.05 | 53.75 | 0.00 | - | 11 | 124 | 63.65% |
| TSLA250117C00125000 | 2024-04-24 2:29PM EDT | 2025-01-17 | 52.92 | 54.20 | 54.50 | +1.24 | +2.40% | 65 | 2,192 | 62.53% |
| TSLA250321C00125000 | 2024-04-25 11:21AM EDT | 2025-03-21 | 58.75 | 57.15 | 57.50 | +4.05 | +7.40% | 1 | 271 | 62.67% |
| TSLA250620C00125000 | 2024-04-24 11:33AM EDT | 2025-06-20 | 58.90 | 61.20 | 62.10 | 0.00 | - | 8 | 573 | 63.62% |
| TSLA250919C00125000 | 2024-04-24 9:35AM EDT | 2025-09-19 | 60.00 | 64.15 | 65.75 | 0.00 | - | 1 | 42 | 63.28% |
| TSLA251219C00125000 | 2024-04-24 9:56AM EDT | 2025-12-19 | 66.20 | 68.55 | 69.10 | 0.00 | - | 4 | 124 | 64.36% |
| TSLA260116C00125000 | 2024-04-25 11:56AM EDT | 2026-01-16 | 69.60 | 69.55 | 70.10 | +2.42 | +3.60% | 6 | 355 | 64.45% |
| TSLA260618C00125000 | 2024-04-24 3:25PM EDT | 2026-06-18 | 72.30 | 74.55 | 74.95 | 0.00 | - | 2 | 198 | 64.63% |
| TSLA261218C00125000 | 2024-04-25 12:13PM EDT | 2026-12-18 | 79.39 | 79.95 | 80.75 | +1.79 | +2.31% | 10 | 73 | 65.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00125000 | 2024-04-25 1:11PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2,870 | 19,322 | 125.00% |
| TSLA240503P00125000 | 2024-04-25 1:02PM EDT | 2024-05-03 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 1,261 | 5,840 | 76.76% |
| TSLA240510P00125000 | 2024-04-25 1:10PM EDT | 2024-05-10 | 0.13 | 0.13 | 0.14 | -0.12 | -46.15% | 316 | 2,572 | 63.77% |
| TSLA240517P00125000 | 2024-04-25 1:06PM EDT | 2024-05-17 | 0.25 | 0.24 | 0.26 | -0.12 | -32.43% | 644 | 10,535 | 58.74% |
| TSLA240524P00125000 | 2024-04-25 12:58PM EDT | 2024-05-24 | 0.46 | 0.41 | 0.43 | -0.14 | -23.33% | 134 | 533 | 56.54% |
| TSLA240531P00125000 | 2024-04-25 1:00PM EDT | 2024-05-31 | 0.58 | 0.55 | 0.60 | -0.20 | -25.64% | 144 | 1,239 | 54.25% |
| TSLA240621P00125000 | 2024-04-25 1:05PM EDT | 2024-06-21 | 1.27 | 1.20 | 1.24 | -0.26 | -16.99% | 1,506 | 25,155 | 51.59% |
| TSLA240719P00125000 | 2024-04-25 12:54PM EDT | 2024-07-19 | 2.49 | 2.42 | 2.45 | -0.33 | -11.70% | 186 | 4,342 | 51.58% |
| TSLA240816P00125000 | 2024-04-25 12:54PM EDT | 2024-08-16 | 4.00 | 3.90 | 3.95 | -0.35 | -8.05% | 10 | 2,372 | 52.67% |
| TSLA240920P00125000 | 2024-04-25 12:59PM EDT | 2024-09-20 | 5.15 | 5.05 | 5.10 | -0.45 | -8.04% | 200 | 5,614 | 50.82% |
| TSLA241018P00125000 | 2024-04-25 11:39AM EDT | 2024-10-18 | 6.31 | 6.20 | 6.30 | -0.49 | -7.21% | 7 | 1,305 | 50.79% |
| TSLA241115P00125000 | 2024-04-25 11:38AM EDT | 2024-11-15 | 7.70 | 7.55 | 7.65 | -0.70 | -8.33% | 6 | 3,148 | 51.43% |
| TSLA241220P00125000 | 2024-04-25 10:40AM EDT | 2024-12-20 | 8.74 | 8.55 | 8.70 | -0.61 | -6.52% | 6 | 1,116 | 50.40% |
| TSLA250117P00125000 | 2024-04-25 12:55PM EDT | 2025-01-17 | 9.62 | 9.40 | 9.55 | -0.38 | -3.80% | 130 | 8,646 | 50.10% |
| TSLA250321P00125000 | 2024-04-25 12:02PM EDT | 2025-03-21 | 11.50 | 11.30 | 11.50 | -0.48 | -4.01% | 20 | 1,348 | 49.51% |
| TSLA250620P00125000 | 2024-04-25 12:06PM EDT | 2025-06-20 | 14.07 | 13.80 | 14.00 | -0.92 | -6.14% | 2 | 3,078 | 48.74% |
| TSLA250919P00125000 | 2024-04-23 1:33PM EDT | 2025-09-19 | 20.55 | 15.95 | 16.30 | 0.00 | - | 13 | 696 | 48.20% |
| TSLA251219P00125000 | 2024-04-25 11:25AM EDT | 2025-12-19 | 18.19 | 18.05 | 18.40 | -0.71 | -3.76% | 1 | 1,522 | 47.75% |
| TSLA260116P00125000 | 2024-04-25 12:07PM EDT | 2026-01-16 | 18.95 | 18.65 | 18.95 | -0.39 | -2.02% | 5 | 2,747 | 47.53% |
| TSLA260618P00125000 | 2024-04-25 11:39AM EDT | 2026-06-18 | 21.70 | 21.45 | 21.75 | -0.55 | -2.47% | 85 | 2,153 | 46.49% |
| TSLA261218P00125000 | 2024-04-25 11:38AM EDT | 2026-12-18 | 24.67 | 24.35 | 24.80 | -0.74 | -2.91% | 16 | 188 | 45.63% |
© 2024 Yahoo. Todos los derechos reservados.