Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:58AM EDT. Mercado abierto.
Golpe:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00240000 | 2024-04-18 10:39AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 20,677 | 193.75% |
| TSLA240426C00240000 | 2024-04-18 10:24AM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | 0.00 | - | 15 | 1,968 | 99.22% |
| TSLA240503C00240000 | 2024-04-18 10:27AM EDT | 2024-05-03 | 0.06 | 0.05 | 0.06 | 0.00 | - | 5 | 592 | 85.16% |
| TSLA240510C00240000 | 2024-04-18 10:11AM EDT | 2024-05-10 | 0.09 | 0.07 | 0.09 | 0.00 | - | 15 | 521 | 74.02% |
| TSLA240517C00240000 | 2024-04-18 9:51AM EDT | 2024-05-17 | 0.13 | 0.12 | 0.13 | -0.03 | -18.75% | 65 | 5,568 | 68.46% |
| TSLA240524C00240000 | 2024-04-18 9:45AM EDT | 2024-05-24 | 0.15 | 0.15 | 0.22 | -0.07 | -31.82% | 2 | 626 | 64.94% |
| TSLA240531C00240000 | 2024-04-18 10:15AM EDT | 2024-05-31 | 0.21 | 0.15 | 0.25 | -0.06 | -22.22% | 1 | 43 | 60.16% |
| TSLA240621C00240000 | 2024-04-18 10:28AM EDT | 2024-06-21 | 0.48 | 0.45 | 0.47 | -0.07 | -12.73% | 110 | 8,143 | 56.15% |
| TSLA240719C00240000 | 2024-04-18 10:36AM EDT | 2024-07-19 | 1.00 | 0.97 | 1.01 | -0.22 | -18.03% | 32 | 6,086 | 53.93% |
| TSLA240816C00240000 | 2024-04-18 9:48AM EDT | 2024-08-16 | 1.84 | 1.80 | 1.84 | -0.38 | -17.12% | 14 | 1,137 | 53.86% |
| TSLA240920C00240000 | 2024-04-18 10:27AM EDT | 2024-09-20 | 2.75 | 2.71 | 2.76 | -0.52 | -15.90% | 63 | 5,880 | 52.41% |
| TSLA241018C00240000 | 2024-04-18 10:15AM EDT | 2024-10-18 | 3.66 | 3.60 | 3.75 | -0.77 | -17.38% | 11 | 937 | 52.27% |
| TSLA241115C00240000 | 2024-04-18 10:41AM EDT | 2024-11-15 | 5.02 | 4.90 | 5.05 | -0.82 | -14.14% | 5 | 949 | 53.26% |
| TSLA241220C00240000 | 2024-04-18 9:45AM EDT | 2024-12-20 | 5.75 | 6.05 | 6.15 | -1.30 | -18.44% | 18 | 1,251 | 52.67% |
| TSLA250117C00240000 | 2024-04-18 10:31AM EDT | 2025-01-17 | 7.15 | 7.05 | 7.20 | -1.35 | -15.88% | 86 | 11,663 | 52.61% |
| TSLA250321C00240000 | 2024-04-18 10:23AM EDT | 2025-03-21 | 9.50 | 9.60 | 9.75 | -1.56 | -14.10% | 36 | 781 | 53.06% |
| TSLA250620C00240000 | 2024-04-18 9:53AM EDT | 2025-06-20 | 13.05 | 13.30 | 13.50 | -2.55 | -16.35% | 4 | 6,385 | 53.75% |
| TSLA250919C00240000 | 2024-04-18 10:25AM EDT | 2025-09-19 | 16.98 | 16.90 | 17.15 | -2.03 | -10.68% | 45 | 226 | 54.33% |
| TSLA251219C00240000 | 2024-04-18 10:26AM EDT | 2025-12-19 | 20.50 | 20.60 | 20.85 | -2.35 | -10.28% | 4 | 1,933 | 55.11% |
| TSLA260116C00240000 | 2024-04-18 10:30AM EDT | 2026-01-16 | 21.80 | 21.65 | 21.85 | -2.15 | -8.98% | 11 | 4,098 | 55.22% |
| TSLA260618C00240000 | 2024-04-18 10:34AM EDT | 2026-06-18 | 27.35 | 27.30 | 27.65 | -2.15 | -7.29% | 8 | 1,226 | 56.14% |
| TSLA261218C00240000 | 2024-04-18 10:15AM EDT | 2026-12-18 | 33.57 | 33.20 | 34.80 | -3.33 | -9.02% | 7 | 2,055 | 57.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00240000 | 2024-04-17 3:55PM EDT | 2024-04-19 | 84.05 | 88.30 | 89.55 | 0.00 | - | 158,930 | 5,614 | 355.08% |
| TSLA240426P00240000 | 2024-03-21 3:32PM EDT | 2024-04-26 | 66.90 | 88.25 | 89.35 | 0.00 | - | 3 | 0 | 162.35% |
| TSLA240503P00240000 | 2024-04-10 9:49AM EDT | 2024-05-03 | 69.00 | 87.95 | 89.35 | 0.00 | - | - | 0 | 116.70% |
| TSLA240517P00240000 | 2024-04-17 3:46PM EDT | 2024-05-17 | 83.82 | 88.15 | 89.40 | 0.00 | - | 4,770 | 288 | 88.38% |
| TSLA240524P00240000 | 2024-04-16 10:42AM EDT | 2024-05-24 | 84.11 | 88.30 | 89.50 | 0.00 | - | 4 | 0 | 82.10% |
| TSLA240531P00240000 | 2024-04-12 3:13PM EDT | 2024-05-31 | 69.00 | 88.25 | 89.55 | 0.00 | - | 1 | 1 | 75.29% |
| TSLA240621P00240000 | 2024-04-18 10:39AM EDT | 2024-06-21 | 88.64 | 88.10 | 89.20 | +4.04 | +4.78% | 9 | 2,917 | 57.96% |
| TSLA240719P00240000 | 2024-04-18 9:31AM EDT | 2024-07-19 | 90.07 | 88.10 | 89.20 | +7.07 | +8.52% | 3 | 3,361 | 55.13% |
| TSLA240816P00240000 | 2024-04-17 3:29PM EDT | 2024-08-16 | 89.70 | 88.60 | 89.50 | +5.83 | +6.95% | 6 | 751 | 50.84% |
| TSLA240920P00240000 | 2024-04-17 3:29PM EDT | 2024-09-20 | 89.06 | 88.80 | 89.75 | +4.91 | +5.83% | 1 | 4,243 | 46.44% |
| TSLA241018P00240000 | 2024-04-17 9:36AM EDT | 2024-10-18 | 84.35 | 89.10 | 89.70 | 0.00 | - | 1 | 47 | 42.48% |
| TSLA241115P00240000 | 2024-04-17 3:27PM EDT | 2024-11-15 | 91.08 | 89.40 | 90.25 | +6.10 | +7.18% | 1 | 189 | 42.38% |
| TSLA241220P00240000 | 2024-04-17 1:53PM EDT | 2024-12-20 | 84.55 | 89.65 | 90.35 | 0.00 | - | 1 | 284 | 39.72% |
| TSLA250117P00240000 | 2024-04-18 9:45AM EDT | 2025-01-17 | 90.57 | 90.20 | 91.05 | +4.69 | +5.46% | 8 | 13,259 | 40.32% |
| TSLA250321P00240000 | 2024-04-17 1:53PM EDT | 2025-03-21 | 86.10 | 91.10 | 91.90 | 0.00 | - | 16 | 39 | 39.00% |
| TSLA250620P00240000 | 2024-04-17 2:00PM EDT | 2025-06-20 | 87.70 | 92.50 | 93.20 | 0.00 | - | 7 | 4,121 | 37.79% |
| TSLA250919P00240000 | 2024-04-16 3:46PM EDT | 2025-09-19 | 89.84 | 93.50 | 94.90 | 0.00 | - | 6 | 116 | 37.71% |
| TSLA251219P00240000 | 2024-04-18 9:35AM EDT | 2025-12-19 | 95.05 | 95.30 | 96.25 | +2.80 | +3.04% | 22 | 2,868 | 37.08% |
| TSLA260116P00240000 | 2024-04-18 9:44AM EDT | 2026-01-16 | 97.80 | 95.70 | 96.65 | +5.70 | +6.19% | 1 | 2,041 | 36.90% |
| TSLA260618P00240000 | 2024-04-17 3:41PM EDT | 2026-06-18 | 95.37 | 98.20 | 99.00 | 0.00 | - | 10 | 1,297 | 36.38% |
| TSLA261218P00240000 | 2024-04-16 3:28PM EDT | 2026-12-18 | 96.45 | 97.95 | 103.35 | 0.00 | - | 1 | 57 | 37.80% |
© 2024 Yahoo. Todos los derechos reservados.