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:200.00
Opciones de comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802C00200000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 20.67 | 20.50 | 21.50 | -1.63 | -7.31% | 1,766 | 2,209 | 61.43% |
| TSLA240809C00200000 | 2024-07-26 3:46PM EDT | 2024-08-09 | 22.42 | 21.85 | 22.45 | -1.38 | -5.80% | 388 | 6,871 | 54.86% |
| TSLA240816C00200000 | 2024-07-26 3:54PM EDT | 2024-08-16 | 23.10 | 23.15 | 23.85 | -1.90 | -7.60% | 373 | 54,149 | 54.07% |
| TSLA240823C00200000 | 2024-07-26 3:42PM EDT | 2024-08-23 | 24.46 | 24.25 | 25.00 | -1.94 | -7.35% | 49 | 385 | 52.97% |
| TSLA240830C00200000 | 2024-07-26 3:48PM EDT | 2024-08-30 | 26.05 | 25.50 | 26.30 | -3.82 | -12.79% | 52 | 972 | 53.31% |
| TSLA240906C00200000 | 2024-07-26 12:58PM EDT | 2024-09-06 | 27.50 | 26.00 | 27.95 | -3.65 | -11.72% | 15 | - | 53.08% |
| TSLA240920C00200000 | 2024-07-26 3:48PM EDT | 2024-09-20 | 28.99 | 28.60 | 29.05 | -1.11 | -3.69% | 206 | 11,918 | 52.37% |
| TSLA241018C00200000 | 2024-07-26 3:45PM EDT | 2024-10-18 | 33.40 | 33.25 | 34.05 | -2.55 | -7.09% | 295 | 5,175 | 55.88% |
| TSLA241115C00200000 | 2024-07-26 3:26PM EDT | 2024-11-15 | 38.43 | 37.90 | 38.45 | -2.58 | -6.29% | 117 | 6,098 | 58.79% |
| TSLA241220C00200000 | 2024-07-26 3:45PM EDT | 2024-12-20 | 41.70 | 40.85 | 41.80 | -0.87 | -2.04% | 111 | 6,623 | 57.57% |
| TSLA250117C00200000 | 2024-07-26 2:28PM EDT | 2025-01-17 | 44.00 | 43.60 | 44.30 | -1.10 | -2.44% | 202 | 32,335 | 57.52% |
| TSLA250221C00200000 | 2024-07-26 12:09PM EDT | 2025-02-21 | 47.10 | 46.80 | 47.65 | -3.40 | -6.73% | 7 | 78 | 57.92% |
| TSLA250321C00200000 | 2024-07-26 11:07AM EDT | 2025-03-21 | 49.45 | 49.15 | 49.80 | -2.70 | -5.18% | 5 | 7,598 | 57.90% |
| TSLA250620C00200000 | 2024-07-26 3:41PM EDT | 2025-06-20 | 56.52 | 56.05 | 56.80 | -1.23 | -2.13% | 93 | 8,661 | 58.44% |
| TSLA250919C00200000 | 2024-07-26 2:30PM EDT | 2025-09-19 | 63.05 | 62.10 | 63.00 | -2.25 | -3.45% | 23 | 1,588 | 58.95% |
| TSLA251219C00200000 | 2024-07-26 12:35PM EDT | 2025-12-19 | 68.79 | 67.95 | 68.75 | -0.41 | -0.59% | 12 | 9,907 | 59.70% |
| TSLA260116C00200000 | 2024-07-26 2:56PM EDT | 2026-01-16 | 69.82 | 69.65 | 70.35 | -1.91 | -2.66% | 44 | 7,954 | 59.87% |
| TSLA260618C00200000 | 2024-07-26 3:53PM EDT | 2026-06-18 | 78.20 | 78.15 | 78.90 | -1.80 | -2.25% | 42 | 5,820 | 60.89% |
| TSLA261218C00200000 | 2024-07-26 3:40PM EDT | 2026-12-18 | 87.55 | 86.90 | 87.70 | -0.86 | -0.97% | 559 | 4,083 | 61.68% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802P00200000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.75 | 0.73 | 0.77 | -0.49 | -39.52% | 24,833 | 15,819 | 53.56% |
| TSLA240809P00200000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 1.84 | 1.73 | 1.86 | -0.52 | -22.03% | 3,752 | 11,582 | 50.29% |
| TSLA240816P00200000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 2.91 | 2.86 | 3.00 | -0.39 | -11.82% | 5,108 | 29,038 | 49.39% |
| TSLA240823P00200000 | 2024-07-26 3:57PM EDT | 2024-08-23 | 4.00 | 3.80 | 4.00 | -0.25 | -5.88% | 1,421 | 3,121 | 48.50% |
| TSLA240830P00200000 | 2024-07-26 3:58PM EDT | 2024-08-30 | 4.90 | 4.70 | 4.95 | -0.25 | -4.85% | 656 | 1,866 | 47.97% |
| TSLA240906P00200000 | 2024-07-26 3:51PM EDT | 2024-09-06 | 5.60 | 5.40 | 6.30 | -0.10 | -1.75% | 95 | - | 49.50% |
| TSLA240920P00200000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 7.15 | 7.05 | 7.20 | -0.36 | -4.79% | 1,898 | 22,870 | 46.07% |
| TSLA241018P00200000 | 2024-07-26 3:43PM EDT | 2024-10-18 | 11.30 | 11.15 | 11.30 | -0.15 | -1.31% | 563 | 7,241 | 49.02% |
| TSLA241115P00200000 | 2024-07-26 3:20PM EDT | 2024-11-15 | 14.97 | 14.75 | 14.95 | -0.23 | -1.51% | 906 | 3,184 | 50.72% |
| TSLA241220P00200000 | 2024-07-26 2:53PM EDT | 2024-12-20 | 17.26 | 17.00 | 17.20 | -0.09 | -0.52% | 93 | 5,553 | 48.99% |
| TSLA250117P00200000 | 2024-07-26 3:46PM EDT | 2025-01-17 | 19.04 | 18.70 | 19.00 | -0.06 | -0.31% | 722 | 0 | 48.18% |
| TSLA250221P00200000 | 2024-07-26 1:01PM EDT | 2025-02-21 | 20.98 | 21.15 | 21.60 | +0.08 | +0.38% | 25 | 592 | 48.30% |
| TSLA250321P00200000 | 2024-07-26 3:00PM EDT | 2025-03-21 | 23.09 | 22.65 | 23.00 | +0.19 | +0.83% | 21 | 3,665 | 47.55% |
| TSLA250620P00200000 | 2024-07-26 3:38PM EDT | 2025-06-20 | 27.83 | 27.50 | 27.95 | +0.85 | +3.15% | 136 | 11,264 | 46.99% |
| TSLA250919P00200000 | 2024-07-26 12:03PM EDT | 2025-09-19 | 31.20 | 31.55 | 32.15 | -0.75 | -2.35% | 69 | 4,667 | 46.50% |
| TSLA251219P00200000 | 2024-07-26 11:35AM EDT | 2025-12-19 | 36.64 | 35.45 | 36.15 | +1.04 | +2.92% | 5 | 6,447 | 46.41% |
| TSLA260116P00200000 | 2024-07-26 10:19AM EDT | 2026-01-16 | 36.68 | 36.35 | 37.10 | +0.18 | +0.49% | 353 | 9,173 | 46.18% |
| TSLA260618P00200000 | 2024-07-26 11:55AM EDT | 2026-06-18 | 42.20 | 42.25 | 42.60 | +0.70 | +1.69% | 513 | 6,419 | 45.81% |
| TSLA261218P00200000 | 2024-07-26 1:38PM EDT | 2026-12-18 | 47.45 | 47.25 | 48.10 | +0.10 | +0.21% | 46 | 2,985 | 45.28% |
© 2024 Yahoo. Todos los derechos reservados.