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:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00135000 | 2024-04-19 3:56PM EDT | 2024-04-26 | 15.00 | 14.75 | 15.05 | -2.22 | -12.89% | 377 | 216 | 94.56% |
| TSLA240503C00135000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 15.93 | 15.70 | 16.10 | -2.47 | -13.42% | 97 | 102 | 77.81% |
| TSLA240510C00135000 | 2024-04-19 3:18PM EDT | 2024-05-10 | 16.72 | 16.60 | 17.05 | -3.13 | -15.77% | 30 | 53 | 71.44% |
| TSLA240517C00135000 | 2024-04-19 3:57PM EDT | 2024-05-17 | 17.80 | 17.55 | 17.80 | -1.85 | -9.41% | 37 | 940 | 68.01% |
| TSLA240524C00135000 | 2024-04-19 3:49PM EDT | 2024-05-24 | 18.40 | 18.05 | 18.85 | -8.00 | -30.30% | 47 | 64 | 65.75% |
| TSLA240531C00135000 | 2024-04-19 1:53PM EDT | 2024-05-31 | 20.65 | 18.55 | 19.55 | -0.52 | -2.46% | 13 | 26 | 63.45% |
| TSLA240621C00135000 | 2024-04-19 3:26PM EDT | 2024-06-21 | 21.10 | 20.95 | 21.20 | -2.09 | -9.01% | 4 | 169 | 61.15% |
| TSLA240719C00135000 | 2024-04-19 3:00PM EDT | 2024-07-19 | 23.70 | 23.45 | 23.75 | -1.60 | -6.32% | 6 | 135 | 60.40% |
| TSLA240816C00135000 | 2024-04-18 3:03PM EDT | 2024-08-16 | 28.85 | 25.85 | 26.75 | 0.00 | - | 63 | 106 | 61.65% |
| TSLA240920C00135000 | 2024-04-19 3:53PM EDT | 2024-09-20 | 28.10 | 28.10 | 28.60 | -2.38 | -7.81% | 24 | 1,029 | 60.05% |
| TSLA241018C00135000 | 2024-04-19 1:23PM EDT | 2024-10-18 | 31.50 | 29.85 | 30.85 | -11.50 | -26.74% | 4 | 26 | 60.50% |
| TSLA241115C00135000 | 2024-04-12 12:04PM EDT | 2024-11-15 | 51.00 | 31.25 | 33.30 | 0.00 | - | 1 | 51 | 61.04% |
| TSLA241220C00135000 | 2024-04-19 3:12PM EDT | 2024-12-20 | 34.07 | 33.80 | 34.30 | -2.61 | -7.12% | 10 | 37 | 60.54% |
| TSLA250117C00135000 | 2024-04-19 3:34PM EDT | 2025-01-17 | 35.70 | 35.35 | 35.75 | -2.35 | -6.18% | 19 | 5,689 | 60.58% |
| TSLA250321C00135000 | 2024-04-19 2:01PM EDT | 2025-03-21 | 39.53 | 38.45 | 39.45 | -1.57 | -3.82% | 5 | 5,695 | 61.24% |
| TSLA250620C00135000 | 2024-04-18 12:04PM EDT | 2025-06-20 | 44.94 | 42.50 | 43.10 | 0.00 | - | 1 | 3,019 | 61.03% |
| TSLA250919C00135000 | 2024-04-19 2:18PM EDT | 2025-09-19 | 47.38 | 46.00 | 47.00 | -1.82 | -3.70% | 1 | 15 | 61.32% |
| TSLA251219C00135000 | 2024-04-19 11:15AM EDT | 2025-12-19 | 52.07 | 49.70 | 50.35 | +0.17 | +0.33% | 3 | 439 | 61.81% |
| TSLA260116C00135000 | 2024-04-18 1:38PM EDT | 2026-01-16 | 53.02 | 50.70 | 51.30 | 0.00 | - | 3 | 462 | 61.87% |
| TSLA260618C00135000 | 2024-04-17 9:30AM EDT | 2026-06-18 | 63.00 | 55.70 | 56.30 | 0.00 | - | 1 | 274 | 62.23% |
| TSLA261218C00135000 | 2024-04-19 3:36PM EDT | 2026-12-18 | 61.00 | 60.35 | 62.20 | -2.75 | -4.31% | 10 | 54 | 62.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00135000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 2.73 | 2.72 | 2.75 | +0.69 | +33.82% | 11,245 | 12,815 | 92.72% |
| TSLA240503P00135000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 3.60 | 3.55 | 3.65 | +0.79 | +28.11% | 1,700 | 2,013 | 75.12% |
| TSLA240510P00135000 | 2024-04-19 3:56PM EDT | 2024-05-10 | 4.25 | 4.20 | 4.40 | +0.65 | +18.06% | 394 | 876 | 67.41% |
| TSLA240517P00135000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 5.03 | 5.00 | 5.10 | +0.78 | +18.35% | 4,505 | 7,215 | 63.88% |
| TSLA240524P00135000 | 2024-04-19 3:58PM EDT | 2024-05-24 | 5.62 | 5.60 | 5.80 | +0.73 | +14.93% | 752 | 1,088 | 61.32% |
| TSLA240531P00135000 | 2024-04-19 3:57PM EDT | 2024-05-31 | 6.17 | 5.90 | 6.35 | +0.78 | +14.47% | 194 | 389 | 58.44% |
| TSLA240621P00135000 | 2024-04-19 3:57PM EDT | 2024-06-21 | 7.75 | 7.65 | 7.80 | +0.88 | +12.81% | 424 | 5,321 | 55.19% |
| TSLA240719P00135000 | 2024-04-19 3:57PM EDT | 2024-07-19 | 9.68 | 9.60 | 9.75 | +1.02 | +11.78% | 1,125 | 4,067 | 53.35% |
| TSLA240816P00135000 | 2024-04-19 3:59PM EDT | 2024-08-16 | 11.60 | 11.55 | 11.70 | +0.90 | +8.41% | 1,353 | 3,261 | 53.08% |
| TSLA240920P00135000 | 2024-04-19 2:53PM EDT | 2024-09-20 | 13.08 | 13.05 | 13.25 | +0.90 | +7.39% | 600 | 3,548 | 51.05% |
| TSLA241018P00135000 | 2024-04-19 2:54PM EDT | 2024-10-18 | 14.35 | 14.35 | 14.55 | +1.01 | +7.57% | 38 | 2,615 | 50.39% |
| TSLA241115P00135000 | 2024-04-19 3:39PM EDT | 2024-11-15 | 16.10 | 15.90 | 16.10 | +0.85 | +5.57% | 689 | 3,309 | 50.71% |
| TSLA241220P00135000 | 2024-04-19 3:59PM EDT | 2024-12-20 | 17.30 | 17.05 | 17.30 | +1.04 | +6.40% | 125 | 2,986 | 49.89% |
| TSLA250117P00135000 | 2024-04-19 3:16PM EDT | 2025-01-17 | 18.30 | 18.05 | 18.30 | +1.25 | +7.33% | 186 | 7,139 | 49.41% |
| TSLA250321P00135000 | 2024-04-19 3:19PM EDT | 2025-03-21 | 20.07 | 20.05 | 20.25 | +1.12 | +5.91% | 1,028 | 9,438 | 48.32% |
| TSLA250620P00135000 | 2024-04-19 3:53PM EDT | 2025-06-20 | 22.86 | 22.60 | 22.90 | +1.21 | +5.59% | 28 | 2,254 | 47.43% |
| TSLA250919P00135000 | 2024-04-19 2:53PM EDT | 2025-09-19 | 25.01 | 24.75 | 25.15 | +1.56 | +6.65% | 15 | 2,181 | 46.59% |
| TSLA251219P00135000 | 2024-04-19 3:47PM EDT | 2025-12-19 | 27.35 | 26.90 | 27.35 | +1.24 | +4.75% | 18 | 2,312 | 46.16% |
| TSLA260116P00135000 | 2024-04-19 3:47PM EDT | 2026-01-16 | 28.00 | 27.45 | 27.80 | +1.40 | +5.26% | 1,336 | 2,046 | 45.78% |
| TSLA260618P00135000 | 2024-04-19 9:50AM EDT | 2026-06-18 | 29.95 | 30.25 | 30.60 | +0.65 | +2.22% | 1 | 1,161 | 44.71% |
| TSLA261218P00135000 | 2024-04-19 10:28AM EDT | 2026-12-18 | 33.27 | 32.75 | 33.80 | +2.02 | +6.46% | 6 | 887 | 44.02% |
© 2024 Yahoo. Todos los derechos reservados.