Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:125.00
Opciones de comprapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241011C00125000 | 2024-10-03 10:59AM EDT | 2024-10-11 | 119.28 | 124.80 | 125.60 | 0.00 | - | 1 | 6 | 221.48% |
| TSLA241018C00125000 | 2024-10-03 3:02PM EDT | 2024-10-18 | 114.88 | 124.95 | 125.75 | 0.00 | - | 2 | 84 | 166.99% |
| TSLA241025C00125000 | 2024-09-25 3:45PM EDT | 2024-10-25 | 131.69 | 124.50 | 127.35 | 0.00 | - | 15 | 15 | 160.89% |
| TSLA241101C00125000 | 2024-09-25 3:45PM EDT | 2024-11-01 | 131.89 | 124.60 | 127.55 | 0.00 | - | - | 15 | 142.58% |
| TSLA241115C00125000 | 2024-10-03 2:46PM EDT | 2024-11-15 | 115.94 | 125.25 | 126.80 | 0.00 | - | 15 | 182 | 114.60% |
| TSLA241220C00125000 | 2024-10-03 3:02PM EDT | 2024-12-20 | 124.35 | 126.15 | 127.75 | +7.64 | +6.55% | 1 | 184 | 96.29% |
| TSLA250117C00125000 | 2024-10-03 3:28PM EDT | 2025-01-17 | 117.30 | 127.30 | 128.15 | 0.00 | - | 4 | 1,751 | 88.99% |
| TSLA250221C00125000 | 2024-09-19 11:42AM EDT | 2025-02-21 | 123.10 | 126.05 | 130.90 | 0.00 | - | 1 | 3 | 81.81% |
| TSLA250321C00125000 | 2024-09-20 12:37PM EDT | 2025-03-21 | 119.35 | 129.00 | 130.55 | 0.00 | - | 2 | 434 | 81.34% |
| TSLA250417C00125000 | 2024-09-27 9:38AM EDT | 2025-04-17 | 139.27 | 128.00 | 132.80 | 0.00 | - | 2 | 91 | 78.17% |
| TSLA250620C00125000 | 2024-10-01 9:52AM EDT | 2025-06-20 | 139.46 | 132.30 | 133.40 | 0.00 | - | 3 | 521 | 76.14% |
| TSLA250815C00125000 | 2024-10-04 11:41AM EDT | 2025-08-15 | 131.25 | 132.25 | 136.45 | +2.24 | +1.74% | 20 | 9 | 73.22% |
| TSLA250919C00125000 | 2024-10-04 12:11PM EDT | 2025-09-19 | 132.90 | 133.65 | 137.65 | +7.45 | +5.94% | 30 | 85 | 72.75% |
| TSLA251219C00125000 | 2024-10-04 9:43AM EDT | 2025-12-19 | 137.50 | 136.50 | 141.65 | -4.45 | -3.13% | 2 | 125 | 72.06% |
| TSLA260116C00125000 | 2024-10-03 1:50PM EDT | 2026-01-16 | 128.78 | 139.40 | 140.55 | 0.00 | - | 10 | 568 | 71.64% |
| TSLA260618C00125000 | 2024-10-01 10:34AM EDT | 2026-06-18 | 143.05 | 144.15 | 145.35 | -2.05 | -1.41% | 2 | 186 | 70.07% |
| TSLA261218C00125000 | 2024-10-04 3:14PM EDT | 2026-12-18 | 148.92 | 149.45 | 150.85 | -7.78 | -4.96% | 4 | 521 | 69.08% |
Opciones de ventapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241011P00125000 | 2024-10-04 2:40PM EDT | 2024-10-11 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 3,100 | 291 | 179.69% |
| TSLA241018P00125000 | 2024-10-04 12:02PM EDT | 2024-10-18 | 0.05 | 0.04 | 0.05 | 0.00 | - | 96 | 1,917 | 135.16% |
| TSLA241025P00125000 | 2024-10-04 3:40PM EDT | 2024-10-25 | 0.10 | 0.07 | 0.10 | 0.00 | - | 10 | 92 | 116.80% |
| TSLA241101P00125000 | 2024-10-04 11:46AM EDT | 2024-11-01 | 0.15 | 0.12 | 0.15 | -0.02 | -11.76% | 2 | 59 | 106.06% |
| TSLA241115P00125000 | 2024-10-04 3:51PM EDT | 2024-11-15 | 0.26 | 0.25 | 0.27 | -0.06 | -18.75% | 1 | 3,261 | 93.55% |
| TSLA241220P00125000 | 2024-10-04 1:21PM EDT | 2024-12-20 | 0.52 | 0.50 | 0.52 | -0.10 | -16.13% | 1 | 1,160 | 75.88% |
| TSLA250117P00125000 | 2024-10-04 3:21PM EDT | 2025-01-17 | 0.83 | 0.81 | 0.83 | -0.16 | -16.16% | 29 | 7,940 | 70.19% |
| TSLA250221P00125000 | 2024-10-03 10:06AM EDT | 2025-02-21 | 1.50 | 1.38 | 1.44 | 0.00 | - | 2 | 167 | 67.19% |
| TSLA250321P00125000 | 2024-10-03 3:16PM EDT | 2025-03-21 | 2.11 | 1.80 | 1.85 | 0.00 | - | 15 | 3,729 | 64.65% |
| TSLA250417P00125000 | 2024-10-04 10:52AM EDT | 2025-04-17 | 2.39 | 2.23 | 2.43 | -0.11 | -4.40% | 1 | 5 | 63.29% |
| TSLA250620P00125000 | 2024-10-04 12:54PM EDT | 2025-06-20 | 3.60 | 3.45 | 3.55 | -0.20 | -5.26% | 3 | 5,198 | 60.54% |
| TSLA250815P00125000 | 2024-09-25 10:50AM EDT | 2025-08-15 | 4.55 | 4.25 | 4.75 | 0.00 | - | 3 | 97 | 58.64% |
| TSLA250919P00125000 | 2024-10-04 2:56PM EDT | 2025-09-19 | 5.22 | 5.05 | 5.25 | -0.18 | -3.33% | 1 | 3,349 | 57.77% |
| TSLA251219P00125000 | 2024-10-04 9:40AM EDT | 2025-12-19 | 6.99 | 6.85 | 7.10 | -0.42 | -5.67% | 134 | 2,556 | 56.35% |
| TSLA260116P00125000 | 2024-10-04 2:00PM EDT | 2026-01-16 | 7.57 | 7.30 | 7.55 | -0.53 | -6.54% | 3 | 2,117 | 55.73% |
| TSLA260618P00125000 | 2024-10-01 2:16PM EDT | 2026-06-18 | 10.25 | 10.05 | 10.60 | 0.00 | - | 31 | 2,564 | 54.10% |
| TSLA261218P00125000 | 2024-10-02 3:37PM EDT | 2026-12-18 | 14.02 | 13.15 | 13.75 | 0.00 | - | 2 | 1,549 | 52.51% |
| TSLA270115P00125000 | 2024-10-02 12:13PM EDT | 2027-01-15 | 14.65 | 13.35 | 15.45 | 0.00 | - | 10 | 9 | 53.03% |
© 2024 Yahoo. Todos los derechos reservados.