Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:54PM EDT. Mercado abierto.
Golpe:215.00
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00215000 | 2024-05-07 1:24PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 882 | 10,573 | 65.63% |
| TSLA240517C00215000 | 2024-05-07 1:38PM EDT | 2024-05-17 | 0.14 | 0.13 | 0.14 | -0.21 | -61.76% | 1,536 | 11,688 | 51.95% |
| TSLA240524C00215000 | 2024-05-07 1:31PM EDT | 2024-05-24 | 0.36 | 0.35 | 0.36 | -0.46 | -56.10% | 142 | 1,207 | 48.00% |
| TSLA240531C00215000 | 2024-05-07 1:35PM EDT | 2024-05-31 | 0.61 | 0.60 | 0.63 | -0.72 | -54.14% | 271 | 1,264 | 45.65% |
| TSLA240607C00215000 | 2024-05-07 1:09PM EDT | 2024-06-07 | 1.04 | 1.01 | 1.07 | -0.91 | -46.67% | 144 | 549 | 45.74% |
| TSLA240614C00215000 | 2024-05-07 1:02PM EDT | 2024-06-14 | 1.60 | 1.56 | 1.63 | -1.08 | -40.30% | 46 | 145 | 46.41% |
| TSLA240621C00215000 | 2024-05-07 1:34PM EDT | 2024-06-21 | 2.03 | 2.01 | 2.06 | -1.22 | -37.54% | 1,392 | 4,352 | 45.81% |
| TSLA240719C00215000 | 2024-05-07 1:17PM EDT | 2024-07-19 | 4.75 | 4.75 | 4.80 | -1.85 | -28.03% | 138 | 3,402 | 48.63% |
| TSLA240816C00215000 | 2024-05-07 1:04PM EDT | 2024-08-16 | 8.00 | 8.10 | 8.15 | -2.30 | -22.33% | 79 | 3,086 | 52.12% |
| TSLA240920C00215000 | 2024-05-07 12:21PM EDT | 2024-09-20 | 10.75 | 10.60 | 10.70 | -2.25 | -17.31% | 18 | 2,694 | 51.44% |
| TSLA241018C00215000 | 2024-05-07 12:21PM EDT | 2024-10-18 | 12.91 | 12.90 | 13.05 | -2.04 | -13.65% | 28 | 989 | 52.09% |
| TSLA241115C00215000 | 2024-05-07 1:20PM EDT | 2024-11-15 | 15.82 | 15.75 | 15.90 | -2.58 | -14.02% | 18 | 451 | 53.93% |
| TSLA241220C00215000 | 2024-05-07 1:12PM EDT | 2024-12-20 | 17.85 | 17.90 | 18.05 | -2.50 | -12.29% | 36 | 1,326 | 53.54% |
| TSLA250117C00215000 | 2024-05-07 11:05AM EDT | 2025-01-17 | 20.27 | 19.70 | 19.80 | -2.58 | -11.29% | 6 | 3,768 | 53.56% |
| TSLA250321C00215000 | 2024-05-07 10:26AM EDT | 2025-03-21 | 24.25 | 23.95 | 24.15 | -2.35 | -8.83% | 7 | 541 | 54.49% |
| TSLA250620C00215000 | 2024-05-06 3:47PM EDT | 2025-06-20 | 33.00 | 29.60 | 29.85 | 0.00 | - | 1 | 1,428 | 55.58% |
| TSLA250919C00215000 | 2024-05-03 11:05AM EDT | 2025-09-19 | 35.60 | 34.55 | 35.20 | 0.00 | - | 1 | 631 | 56.44% |
| TSLA261218C00215000 | 2024-05-07 1:12PM EDT | 2026-12-18 | 56.15 | 55.80 | 56.70 | -3.19 | -5.38% | 15 | 73 | 59.70% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00215000 | 2024-05-06 3:31PM EDT | 2024-05-10 | 31.27 | 35.15 | 36.25 | 0.00 | - | 4 | 1 | 89.26% |
| TSLA240517P00215000 | 2024-05-06 12:44PM EDT | 2024-05-17 | 31.49 | 35.15 | 36.25 | 0.00 | - | 2 | 612 | 53.81% |
| TSLA240524P00215000 | 2024-05-07 11:29AM EDT | 2024-05-24 | 35.65 | 35.25 | 36.25 | +5.06 | +16.54% | 2 | 4 | 42.09% |
| TSLA240531P00215000 | 2024-05-06 1:29PM EDT | 2024-05-31 | 36.50 | 35.45 | 36.15 | +5.20 | +16.61% | 5 | 36 | 31.45% |
| TSLA240607P00215000 | 2024-05-07 12:27PM EDT | 2024-06-07 | 35.82 | 35.75 | 36.45 | +3.02 | +9.21% | 1 | 4 | 36.21% |
| TSLA240621P00215000 | 2024-05-06 2:03PM EDT | 2024-06-21 | 36.01 | 36.45 | 36.85 | +3.71 | +11.49% | 2 | 2,288 | 35.25% |
| TSLA240719P00215000 | 2024-05-07 12:54PM EDT | 2024-07-19 | 38.63 | 38.35 | 38.80 | +4.03 | +11.65% | 12 | 2,486 | 39.51% |
| TSLA240816P00215000 | 2024-05-07 12:54PM EDT | 2024-08-16 | 41.02 | 40.80 | 41.30 | +3.25 | +8.60% | 2 | 2,637 | 42.87% |
| TSLA240920P00215000 | 2024-05-02 12:23PM EDT | 2024-09-20 | 43.47 | 42.30 | 42.85 | 0.00 | - | 2 | 6,238 | 41.36% |
| TSLA241018P00215000 | 2024-05-06 1:04PM EDT | 2024-10-18 | 41.60 | 43.90 | 44.30 | 0.00 | - | 22 | 38 | 41.23% |
| TSLA241115P00215000 | 2024-05-03 2:14PM EDT | 2024-11-15 | 44.90 | 45.85 | 46.40 | 0.00 | - | 5 | 137 | 42.66% |
| TSLA241220P00215000 | 2024-04-30 11:25AM EDT | 2024-12-20 | 45.60 | 47.10 | 47.50 | 0.00 | - | 20 | 246 | 41.38% |
| TSLA250117P00215000 | 2024-05-06 9:36AM EDT | 2025-01-17 | 45.85 | 48.20 | 48.55 | 0.00 | - | 9 | 94 | 40.95% |
| TSLA250321P00215000 | 2024-05-07 9:52AM EDT | 2025-03-21 | 51.37 | 50.85 | 51.30 | +3.67 | +7.69% | 1 | 226 | 41.03% |
| TSLA250620P00215000 | 2024-05-06 9:40AM EDT | 2025-06-20 | 54.32 | 54.25 | 54.65 | +2.95 | +5.74% | 1 | 1,704 | 40.76% |
| TSLA250919P00215000 | 2024-05-02 11:55AM EDT | 2025-09-19 | 57.73 | 57.25 | 57.95 | 0.00 | - | 1 | 604 | 40.89% |
| TSLA261218P00215000 | 2024-05-07 10:28AM EDT | 2026-12-18 | 69.36 | 68.95 | 69.75 | -3.81 | -5.21% | 7 | 50 | 39.86% |
© 2024 Yahoo. Todos los derechos reservados.