Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:29PM EDT. Mercado abierto.
Golpe:210.00
Opciones de comprapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00210000 | 2024-04-19 12:54PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 11,878 | 212.50% |
| TSLA240426C00210000 | 2024-04-19 2:07PM EDT | 2024-04-26 | 0.04 | 0.03 | 0.04 | -0.01 | -25.00% | 1,861 | 5,441 | 91.41% |
| TSLA240503C00210000 | 2024-04-19 1:47PM EDT | 2024-05-03 | 0.11 | 0.09 | 0.11 | -0.02 | -15.38% | 814 | 2,187 | 75.59% |
| TSLA240510C00210000 | 2024-04-19 2:00PM EDT | 2024-05-10 | 0.19 | 0.18 | 0.20 | -0.05 | -20.83% | 132 | 731 | 68.26% |
| TSLA240517C00210000 | 2024-04-19 2:07PM EDT | 2024-05-17 | 0.30 | 0.29 | 0.30 | -0.06 | -16.67% | 304 | 12,566 | 63.62% |
| TSLA240524C00210000 | 2024-04-19 1:06PM EDT | 2024-05-24 | 0.45 | 0.41 | 0.45 | -0.06 | -11.76% | 16 | 842 | 60.84% |
| TSLA240531C00210000 | 2024-04-19 11:54AM EDT | 2024-05-31 | 0.66 | 0.49 | 0.56 | -0.01 | -1.49% | 42 | 124 | 57.72% |
| TSLA240621C00210000 | 2024-04-19 2:03PM EDT | 2024-06-21 | 1.08 | 1.07 | 1.10 | -0.19 | -14.96% | 221 | 9,293 | 54.76% |
| TSLA240719C00210000 | 2024-04-19 2:09PM EDT | 2024-07-19 | 2.17 | 2.11 | 2.21 | -0.25 | -10.33% | 187 | 7,379 | 53.97% |
| TSLA240816C00210000 | 2024-04-19 2:01PM EDT | 2024-08-16 | 3.58 | 3.50 | 3.55 | -0.48 | -11.82% | 52 | 1,681 | 54.37% |
| TSLA240920C00210000 | 2024-04-19 2:10PM EDT | 2024-09-20 | 4.98 | 4.85 | 4.95 | -0.32 | -6.04% | 19 | 5,230 | 53.24% |
| TSLA241018C00210000 | 2024-04-19 1:17PM EDT | 2024-10-18 | 6.50 | 6.25 | 6.35 | -0.15 | -2.26% | 62 | 1,501 | 53.58% |
| TSLA241115C00210000 | 2024-04-19 12:46PM EDT | 2024-11-15 | 8.00 | 7.90 | 8.05 | -0.60 | -6.98% | 79 | 1,643 | 54.63% |
| TSLA241220C00210000 | 2024-04-19 1:57PM EDT | 2024-12-20 | 9.50 | 9.40 | 9.55 | -0.60 | -5.94% | 123 | 1,921 | 54.32% |
| TSLA250117C00210000 | 2024-04-19 2:08PM EDT | 2025-01-17 | 10.70 | 10.55 | 10.80 | -0.60 | -5.31% | 237 | 10,570 | 54.19% |
| TSLA250321C00210000 | 2024-04-19 2:05PM EDT | 2025-03-21 | 13.60 | 13.55 | 13.75 | -0.70 | -4.90% | 63 | 1,916 | 54.70% |
| TSLA250620C00210000 | 2024-04-19 2:09PM EDT | 2025-06-20 | 17.80 | 17.65 | 17.85 | -0.60 | -3.26% | 275 | 1,585 | 55.36% |
| TSLA250919C00210000 | 2024-04-19 1:57PM EDT | 2025-09-19 | 21.75 | 21.55 | 21.85 | -0.95 | -4.19% | 20 | 428 | 56.06% |
| TSLA251219C00210000 | 2024-04-19 1:08PM EDT | 2025-12-19 | 26.09 | 25.45 | 25.85 | -0.34 | -1.29% | 22 | 3,792 | 56.96% |
| TSLA260116C00210000 | 2024-04-19 1:58PM EDT | 2026-01-16 | 26.75 | 26.45 | 26.90 | -0.59 | -2.16% | 7 | 1,789 | 57.01% |
| TSLA260618C00210000 | 2024-04-19 2:07PM EDT | 2026-06-18 | 32.40 | 32.25 | 32.60 | -1.00 | -2.99% | 13 | 1,685 | 57.84% |
| TSLA261218C00210000 | 2024-04-19 1:30PM EDT | 2026-12-18 | 38.80 | 37.90 | 39.20 | -0.96 | -2.41% | 11 | 175 | 58.50% |
Opciones de ventapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00210000 | 2024-04-19 2:11PM EDT | 2024-04-19 | 62.10 | 61.00 | 62.35 | +2.40 | +4.02% | 4 | 199 | 245.31% |
| TSLA240426P00210000 | 2024-04-16 3:12PM EDT | 2024-04-26 | 53.43 | 60.90 | 62.25 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240503P00210000 | 2024-04-18 9:57AM EDT | 2024-05-03 | 60.10 | 60.90 | 62.45 | 0.00 | - | 1 | 1 | 77.73% |
| TSLA240510P00210000 | 2024-04-17 3:19PM EDT | 2024-05-10 | 52.99 | 61.10 | 62.40 | 0.00 | - | 2 | 2 | 59.96% |
| TSLA240517P00210000 | 2024-04-19 1:12PM EDT | 2024-05-17 | 61.46 | 61.10 | 62.15 | +2.15 | +3.63% | 33 | 5,828 | 0.00% |
| TSLA240524P00210000 | 2024-04-18 1:15PM EDT | 2024-05-24 | 59.95 | 61.05 | 62.35 | 0.00 | - | 2 | 10 | 41.41% |
| TSLA240531P00210000 | 2024-04-18 9:38AM EDT | 2024-05-31 | 59.50 | 61.20 | 62.50 | 0.00 | - | 8 | 23 | 48.15% |
| TSLA240621P00210000 | 2024-04-19 1:15PM EDT | 2024-06-21 | 61.20 | 61.55 | 62.35 | +1.16 | +1.93% | 11 | 16,025 | 31.25% |
| TSLA240719P00210000 | 2024-04-19 11:11AM EDT | 2024-07-19 | 60.57 | 62.05 | 62.80 | -0.08 | -0.13% | 22 | 2,637 | 38.77% |
| TSLA240816P00210000 | 2024-04-19 12:05PM EDT | 2024-08-16 | 62.10 | 62.65 | 63.30 | +0.50 | +0.81% | 2 | 1,353 | 39.09% |
| TSLA240920P00210000 | 2024-04-18 3:29PM EDT | 2024-09-20 | 61.70 | 63.25 | 64.00 | 0.00 | - | 125 | 7,349 | 38.97% |
| TSLA241018P00210000 | 2024-04-18 9:40AM EDT | 2024-10-18 | 63.14 | 63.75 | 64.80 | 0.00 | - | 3 | 244 | 39.73% |
| TSLA241115P00210000 | 2024-04-18 10:00AM EDT | 2024-11-15 | 63.60 | 64.55 | 65.65 | 0.00 | - | 1 | 677 | 40.31% |
| TSLA241220P00210000 | 2024-04-19 11:44AM EDT | 2024-12-20 | 65.00 | 65.45 | 66.25 | +0.76 | +1.18% | 2 | 2,338 | 39.31% |
| TSLA250117P00210000 | 2024-04-19 1:09PM EDT | 2025-01-17 | 65.93 | 66.05 | 67.00 | +1.23 | +1.90% | 1,280 | 15,670 | 39.44% |
| TSLA250321P00210000 | 2024-04-19 11:09AM EDT | 2025-03-21 | 66.52 | 67.50 | 68.25 | -0.25 | -0.37% | 1 | 781 | 38.64% |
| TSLA250620P00210000 | 2024-04-19 10:42AM EDT | 2025-06-20 | 69.60 | 69.60 | 70.20 | +1.60 | +2.35% | 11 | 2,447 | 38.20% |
| TSLA250919P00210000 | 2024-04-19 10:31AM EDT | 2025-09-19 | 71.19 | 71.45 | 72.40 | +0.69 | +0.98% | 20 | 657 | 38.43% |
| TSLA251219P00210000 | 2024-04-18 3:29PM EDT | 2025-12-19 | 72.26 | 73.35 | 74.15 | 0.00 | - | 5 | 3,222 | 38.06% |
| TSLA260116P00210000 | 2024-04-18 10:18AM EDT | 2026-01-16 | 72.90 | 73.90 | 74.60 | 0.00 | - | 2 | 1,287 | 37.86% |
| TSLA260618P00210000 | 2024-04-18 1:45PM EDT | 2026-06-18 | 75.95 | 76.60 | 77.25 | 0.00 | - | 88 | 834 | 37.33% |
| TSLA261218P00210000 | 2024-04-19 9:43AM EDT | 2026-12-18 | 79.10 | 78.90 | 80.30 | +1.04 | +1.33% | 2 | 122 | 36.99% |
© 2024 Yahoo. Todos los derechos reservados.