Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:34PM EDT. Mercado abierto.
Golpe:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00160000 | 2024-04-23 2:18PM EDT | 2024-04-26 | 1.72 | 1.70 | 1.72 | +0.35 | +25.55% | 26,480 | 28,774 | 104.35% |
| TSLA240503C00160000 | 2024-04-23 2:17PM EDT | 2024-05-03 | 2.64 | 2.62 | 2.67 | +0.39 | +17.33% | 4,087 | 2,472 | 75.24% |
| TSLA240510C00160000 | 2024-04-23 2:16PM EDT | 2024-05-10 | 3.60 | 3.45 | 3.55 | +0.57 | +19.45% | 1,186 | 1,805 | 66.89% |
| TSLA240517C00160000 | 2024-04-23 2:18PM EDT | 2024-05-17 | 4.28 | 4.20 | 4.30 | +0.54 | +14.36% | 3,097 | 10,919 | 62.50% |
| TSLA240524C00160000 | 2024-04-23 2:16PM EDT | 2024-05-24 | 5.02 | 4.95 | 5.05 | +0.67 | +15.40% | 417 | 1,254 | 60.16% |
| TSLA240531C00160000 | 2024-04-23 2:16PM EDT | 2024-05-31 | 5.65 | 5.45 | 5.65 | +0.80 | +16.49% | 324 | 604 | 57.69% |
| TSLA240621C00160000 | 2024-04-23 2:15PM EDT | 2024-06-21 | 7.45 | 7.35 | 7.50 | +0.75 | +11.19% | 1,310 | 5,311 | 55.05% |
| TSLA240719C00160000 | 2024-04-23 2:19PM EDT | 2024-07-19 | 10.00 | 9.95 | 10.05 | +0.85 | +9.32% | 796 | 4,018 | 54.85% |
| TSLA240816C00160000 | 2024-04-23 2:17PM EDT | 2024-08-16 | 12.55 | 12.55 | 12.65 | +1.04 | +9.04% | 738 | 8,233 | 55.88% |
| TSLA240920C00160000 | 2024-04-23 2:08PM EDT | 2024-09-20 | 14.80 | 14.70 | 14.80 | +1.05 | +7.64% | 573 | 1,577 | 54.79% |
| TSLA241018C00160000 | 2024-04-23 1:51PM EDT | 2024-10-18 | 16.75 | 16.50 | 16.70 | +0.83 | +5.21% | 19 | 1,548 | 54.90% |
| TSLA241115C00160000 | 2024-04-23 1:28PM EDT | 2024-11-15 | 19.00 | 18.75 | 18.95 | +1.25 | +7.04% | 114 | 402 | 56.21% |
| TSLA241220C00160000 | 2024-04-23 2:13PM EDT | 2024-12-20 | 20.55 | 20.50 | 20.75 | +0.77 | +3.89% | 158 | 653 | 55.74% |
| TSLA250117C00160000 | 2024-04-23 2:14PM EDT | 2025-01-17 | 22.06 | 21.95 | 22.20 | +0.96 | +4.55% | 239 | 13,833 | 55.69% |
| TSLA250321C00160000 | 2024-04-23 2:12PM EDT | 2025-03-21 | 25.65 | 25.25 | 25.55 | +1.43 | +5.90% | 12 | 987 | 56.16% |
| TSLA250620C00160000 | 2024-04-23 1:58PM EDT | 2025-06-20 | 30.10 | 29.85 | 30.10 | +1.60 | +5.61% | 21 | 2,004 | 57.15% |
| TSLA250919C00160000 | 2024-04-23 12:22PM EDT | 2025-09-19 | 34.66 | 33.70 | 34.20 | +1.98 | +6.06% | 2 | 177 | 57.72% |
| TSLA251219C00160000 | 2024-04-23 1:47PM EDT | 2025-12-19 | 38.00 | 37.60 | 38.05 | +1.60 | +4.40% | 11 | 621 | 58.54% |
| TSLA260116C00160000 | 2024-04-23 12:44PM EDT | 2026-01-16 | 39.87 | 38.70 | 39.15 | +2.42 | +6.46% | 71 | 1,688 | 58.72% |
| TSLA260618C00160000 | 2024-04-23 1:24PM EDT | 2026-06-18 | 45.00 | 44.15 | 44.65 | +2.16 | +5.04% | 35 | 896 | 59.42% |
| TSLA261218C00160000 | 2024-04-23 1:37PM EDT | 2026-12-18 | 50.50 | 50.00 | 51.05 | +1.87 | +3.85% | 92 | 424 | 60.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00160000 | 2024-04-23 2:18PM EDT | 2024-04-26 | 16.47 | 16.40 | 16.55 | -2.86 | -14.77% | 2,183 | 14,938 | 104.00% |
| TSLA240503P00160000 | 2024-04-23 2:15PM EDT | 2024-05-03 | 17.35 | 17.15 | 17.45 | -2.68 | -13.38% | 433 | 2,718 | 73.68% |
| TSLA240510P00160000 | 2024-04-23 2:02PM EDT | 2024-05-10 | 17.76 | 17.65 | 18.20 | -2.89 | -14.00% | 93 | 960 | 63.62% |
| TSLA240517P00160000 | 2024-04-23 2:12PM EDT | 2024-05-17 | 18.47 | 18.45 | 18.75 | -2.88 | -13.49% | 444 | 23,176 | 59.25% |
| TSLA240524P00160000 | 2024-04-23 2:16PM EDT | 2024-05-24 | 19.07 | 18.75 | 19.40 | -2.69 | -12.36% | 46 | 747 | 55.55% |
| TSLA240531P00160000 | 2024-04-23 1:02PM EDT | 2024-05-31 | 19.30 | 19.20 | 19.85 | -2.77 | -12.55% | 33 | 255 | 53.00% |
| TSLA240621P00160000 | 2024-04-23 1:58PM EDT | 2024-06-21 | 20.82 | 20.95 | 21.10 | -2.60 | -11.10% | 665 | 25,673 | 50.07% |
| TSLA240719P00160000 | 2024-04-23 1:54PM EDT | 2024-07-19 | 22.82 | 22.80 | 22.95 | -2.50 | -9.87% | 903 | 8,748 | 48.22% |
| TSLA240816P00160000 | 2024-04-23 1:32PM EDT | 2024-08-16 | 24.75 | 24.80 | 25.00 | -2.35 | -8.67% | 905 | 15,276 | 48.49% |
| TSLA240920P00160000 | 2024-04-23 2:16PM EDT | 2024-09-20 | 26.28 | 26.30 | 26.40 | -2.00 | -7.07% | 160 | 16,081 | 46.33% |
| TSLA241018P00160000 | 2024-04-23 10:37AM EDT | 2024-10-18 | 27.22 | 27.35 | 27.70 | -2.33 | -7.88% | 22 | 4,106 | 45.80% |
| TSLA241115P00160000 | 2024-04-23 1:35PM EDT | 2024-11-15 | 28.95 | 29.10 | 29.35 | -2.33 | -7.45% | 32 | 4,704 | 46.40% |
| TSLA241220P00160000 | 2024-04-23 11:41AM EDT | 2024-12-20 | 29.95 | 30.10 | 30.40 | -2.35 | -7.28% | 30 | 3,466 | 45.15% |
| TSLA250117P00160000 | 2024-04-23 12:58PM EDT | 2025-01-17 | 31.10 | 31.00 | 31.30 | -2.20 | -6.61% | 146 | 20,583 | 44.56% |
| TSLA250321P00160000 | 2024-04-23 2:12PM EDT | 2025-03-21 | 33.20 | 33.15 | 33.40 | -2.20 | -6.21% | 6 | 18,428 | 43.92% |
| TSLA250620P00160000 | 2024-04-23 12:23PM EDT | 2025-06-20 | 35.78 | 35.95 | 36.25 | -2.50 | -6.53% | 46 | 6,782 | 43.49% |
| TSLA250919P00160000 | 2024-04-23 12:45PM EDT | 2025-09-19 | 38.11 | 38.30 | 38.75 | -3.01 | -7.32% | 35 | 2,845 | 43.11% |
| TSLA251219P00160000 | 2024-04-23 1:22PM EDT | 2025-12-19 | 40.60 | 40.55 | 41.00 | -2.72 | -6.28% | 46 | 10,155 | 42.77% |
| TSLA260116P00160000 | 2024-04-23 1:44PM EDT | 2026-01-16 | 41.40 | 41.10 | 41.65 | -1.75 | -4.06% | 133 | 6,620 | 42.67% |
| TSLA260618P00160000 | 2024-04-22 1:53PM EDT | 2026-06-18 | 45.85 | 44.15 | 44.65 | 0.00 | - | 104 | 3,926 | 41.86% |
| TSLA261218P00160000 | 2024-04-23 12:18PM EDT | 2026-12-18 | 47.36 | 46.85 | 47.90 | -1.34 | -2.75% | 58 | 1,224 | 41.20% |
© 2024 Yahoo. Todos los derechos reservados.