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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00230000 | 2024-04-18 3:25PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 11,941 | 181.25% |
| TSLA240426C00230000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 0.03 | 0.02 | 0.03 | 0.00 | - | 232 | 2,180 | 98.44% |
| TSLA240503C00230000 | 2024-04-18 3:02PM EDT | 2024-05-03 | 0.06 | 0.06 | 0.08 | -0.02 | -25.00% | 365 | 983 | 82.62% |
| TSLA240510C00230000 | 2024-04-18 1:58PM EDT | 2024-05-10 | 0.10 | 0.10 | 0.12 | -0.03 | -23.08% | 19 | 373 | 72.85% |
| TSLA240517C00230000 | 2024-04-18 3:26PM EDT | 2024-05-17 | 0.16 | 0.15 | 0.18 | -0.06 | -27.27% | 417 | 10,373 | 67.29% |
| TSLA240524C00230000 | 2024-04-18 3:57PM EDT | 2024-05-24 | 0.24 | 0.18 | 0.28 | -0.07 | -22.58% | 7 | 140 | 63.48% |
| TSLA240531C00230000 | 2024-04-18 3:17PM EDT | 2024-05-31 | 0.30 | 0.19 | 0.42 | -0.09 | -23.08% | 115 | 333 | 60.69% |
| TSLA240621C00230000 | 2024-04-18 3:56PM EDT | 2024-06-21 | 0.61 | 0.59 | 0.64 | -0.15 | -19.74% | 363 | 8,958 | 56.15% |
| TSLA240719C00230000 | 2024-04-18 3:57PM EDT | 2024-07-19 | 1.31 | 1.25 | 1.32 | -0.26 | -16.56% | 176 | 4,277 | 54.29% |
| TSLA240816C00230000 | 2024-04-18 3:59PM EDT | 2024-08-16 | 2.33 | 2.24 | 2.31 | -0.43 | -15.58% | 64 | 1,189 | 54.38% |
| TSLA240920C00230000 | 2024-04-18 3:30PM EDT | 2024-09-20 | 3.42 | 3.25 | 3.40 | -0.65 | -15.97% | 221 | 6,060 | 53.00% |
| TSLA241018C00230000 | 2024-04-18 3:41PM EDT | 2024-10-18 | 4.50 | 4.35 | 4.50 | -0.65 | -12.62% | 31 | 450 | 53.08% |
| TSLA241115C00230000 | 2024-04-18 1:56PM EDT | 2024-11-15 | 5.77 | 5.70 | 5.95 | -1.16 | -16.74% | 10 | 1,561 | 54.01% |
| TSLA241220C00230000 | 2024-04-18 3:49PM EDT | 2024-12-20 | 7.10 | 6.95 | 7.15 | -1.35 | -15.98% | 162 | 1,453 | 53.45% |
| TSLA250117C00230000 | 2024-04-18 3:42PM EDT | 2025-01-17 | 8.10 | 8.05 | 8.20 | -1.36 | -14.38% | 373 | 8,219 | 53.34% |
| TSLA250321C00230000 | 2024-04-18 3:48PM EDT | 2025-03-21 | 10.84 | 10.65 | 10.90 | -1.69 | -13.49% | 55 | 582 | 53.73% |
| TSLA250620C00230000 | 2024-04-18 2:18PM EDT | 2025-06-20 | 14.65 | 14.45 | 14.70 | -2.05 | -12.28% | 86 | 1,793 | 54.32% |
| TSLA250919C00230000 | 2024-04-18 10:52AM EDT | 2025-09-19 | 18.94 | 18.10 | 18.60 | -1.66 | -8.06% | 34 | 420 | 55.02% |
| TSLA251219C00230000 | 2024-04-18 2:05PM EDT | 2025-12-19 | 21.89 | 21.80 | 22.30 | -3.06 | -12.26% | 11 | 1,947 | 55.73% |
| TSLA260116C00230000 | 2024-04-18 3:13PM EDT | 2026-01-16 | 23.59 | 22.90 | 23.35 | -2.41 | -9.27% | 92 | 1,809 | 55.88% |
| TSLA260618C00230000 | 2024-04-18 2:05PM EDT | 2026-06-18 | 28.85 | 28.65 | 29.05 | -2.75 | -8.70% | 70 | 1,792 | 56.77% |
| TSLA261218C00230000 | 2024-04-18 2:37PM EDT | 2026-12-18 | 34.75 | 34.20 | 35.70 | -3.75 | -9.74% | 14 | 174 | 57.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00230000 | 2024-04-18 3:48PM EDT | 2024-04-19 | 79.65 | 79.20 | 80.65 | +5.80 | +7.85% | 2,185 | 355 | 316.80% |
| TSLA240426P00230000 | 2024-04-18 3:57PM EDT | 2024-04-26 | 79.90 | 79.15 | 80.65 | +16.15 | +25.33% | 2 | 2 | 149.32% |
| TSLA240503P00230000 | 2024-04-09 12:25PM EDT | 2024-05-03 | 54.75 | 79.20 | 81.60 | 0.00 | - | 1 | 0 | 101.95% |
| TSLA240510P00230000 | 2024-04-03 10:20AM EDT | 2024-05-10 | 64.00 | 79.40 | 80.60 | 0.00 | - | 1 | 0 | 91.99% |
| TSLA240517P00230000 | 2024-04-18 3:55PM EDT | 2024-05-17 | 79.74 | 79.55 | 80.65 | +5.92 | +8.02% | 338 | 97 | 55.47% |
| TSLA240524P00230000 | 2024-04-15 10:21AM EDT | 2024-05-24 | 65.00 | 79.45 | 80.60 | 0.00 | - | 1 | 0 | 72.51% |
| TSLA240621P00230000 | 2024-04-18 2:39PM EDT | 2024-06-21 | 80.05 | 79.55 | 80.65 | +6.35 | +8.62% | 4,110 | 6,935 | 55.62% |
| TSLA240719P00230000 | 2024-04-18 3:45PM EDT | 2024-07-19 | 79.95 | 78.95 | 81.55 | +5.20 | +6.96% | 50 | 1,527 | 56.06% |
| TSLA240816P00230000 | 2024-04-18 1:51PM EDT | 2024-08-16 | 80.57 | 80.00 | 81.00 | +6.60 | +8.92% | 9 | 233 | 44.58% |
| TSLA240920P00230000 | 2024-04-18 1:54PM EDT | 2024-09-20 | 80.82 | 80.30 | 81.50 | +5.32 | +7.05% | 5 | 3,783 | 42.97% |
| TSLA241018P00230000 | 2024-04-18 1:54PM EDT | 2024-10-18 | 81.27 | 80.60 | 82.40 | +6.46 | +8.64% | 2 | 50 | 44.42% |
| TSLA241115P00230000 | 2024-04-17 3:27PM EDT | 2024-11-15 | 81.36 | 81.10 | 82.20 | +5.52 | +7.28% | 3 | 173 | 40.48% |
| TSLA241220P00230000 | 2024-04-18 3:40PM EDT | 2024-12-20 | 81.56 | 81.55 | 82.70 | +5.63 | +7.41% | 177 | 595 | 39.58% |
| TSLA250117P00230000 | 2024-04-18 3:29PM EDT | 2025-01-17 | 82.17 | 81.95 | 83.15 | +4.97 | +6.44% | 93 | 12,217 | 39.14% |
| TSLA250321P00230000 | 2024-04-18 10:55AM EDT | 2025-03-21 | 81.97 | 82.95 | 83.90 | +3.48 | +4.43% | 3 | 378 | 37.56% |
| TSLA250620P00230000 | 2024-04-18 1:58PM EDT | 2025-06-20 | 85.02 | 84.50 | 85.90 | +4.27 | +5.29% | 21 | 1,207 | 38.04% |
| TSLA250919P00230000 | 2024-04-18 12:41PM EDT | 2025-09-19 | 86.59 | 85.95 | 88.70 | +3.11 | +3.73% | 3 | 652 | 39.73% |
| TSLA251219P00230000 | 2024-04-18 2:20PM EDT | 2025-12-19 | 88.08 | 87.90 | 89.00 | +2.94 | +3.45% | 2 | 1,541 | 37.15% |
| TSLA260116P00230000 | 2024-04-18 3:46PM EDT | 2026-01-16 | 88.77 | 88.35 | 89.40 | +4.17 | +4.93% | 31 | 1,369 | 36.95% |
| TSLA260618P00230000 | 2024-04-17 9:36AM EDT | 2026-06-18 | 87.45 | 90.85 | 91.85 | 0.00 | - | 3 | 657 | 36.48% |
| TSLA261218P00230000 | 2024-04-18 11:24AM EDT | 2026-12-18 | 92.64 | 92.85 | 94.85 | +2.54 | +2.82% | 1 | 156 | 36.33% |
© 2024 Yahoo. Todos los derechos reservados.