Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:38AM EDT. Mercado abierto.
Golpe:255.00
Opciones de comprapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00255000 | 2024-04-24 3:11PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,872 | 181.25% |
| TSLA240503C00255000 | 2024-04-25 9:37AM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 103 | 3,702 | 94.53% |
| TSLA240510C00255000 | 2024-04-25 10:26AM EDT | 2024-05-10 | 0.05 | 0.04 | 0.06 | +0.02 | +66.67% | 5 | 491 | 79.69% |
| TSLA240517C00255000 | 2024-04-25 10:56AM EDT | 2024-05-17 | 0.08 | 0.09 | 0.10 | 0.00 | - | 11 | 10,702 | 71.68% |
| TSLA240524C00255000 | 2024-04-25 9:54AM EDT | 2024-05-24 | 0.13 | 0.13 | 0.15 | 0.00 | - | 9 | 73 | 65.82% |
| TSLA240531C00255000 | 2024-04-24 12:26PM EDT | 2024-05-31 | 0.19 | 0.18 | 0.22 | +0.05 | +35.71% | 3 | 28 | 62.11% |
| TSLA240621C00255000 | 2024-04-25 9:40AM EDT | 2024-06-21 | 0.30 | 0.39 | 0.40 | -0.03 | -9.09% | 1 | 2,255 | 54.88% |
| TSLA240719C00255000 | 2024-04-25 10:25AM EDT | 2024-07-19 | 1.00 | 0.98 | 1.00 | +0.20 | +25.00% | 13 | 2,013 | 53.04% |
| TSLA240816C00255000 | 2024-04-25 11:21AM EDT | 2024-08-16 | 2.01 | 1.97 | 2.01 | +0.38 | +23.31% | 80 | 751 | 53.54% |
| TSLA240920C00255000 | 2024-04-25 10:38AM EDT | 2024-09-20 | 3.00 | 3.00 | 3.10 | +0.44 | +17.19% | 5 | 3,193 | 52.11% |
| TSLA241018C00255000 | 2024-04-25 10:59AM EDT | 2024-10-18 | 4.05 | 4.10 | 4.25 | +0.69 | +20.54% | 7 | 360 | 52.18% |
| TSLA241115C00255000 | 2024-04-25 9:38AM EDT | 2024-11-15 | 5.60 | 5.70 | 5.80 | +0.69 | +14.05% | 3 | 317 | 53.48% |
| TSLA241220C00255000 | 2024-04-25 10:30AM EDT | 2024-12-20 | 7.05 | 7.00 | 7.10 | +1.12 | +18.89% | 3 | 1,030 | 52.89% |
| TSLA250321C00255000 | 2024-04-24 2:59PM EDT | 2025-03-21 | 9.65 | 11.15 | 11.30 | 0.00 | - | 4 | 397 | 53.50% |
| TSLA250919C00255000 | 2024-04-24 10:00AM EDT | 2025-09-19 | 17.90 | 19.50 | 19.90 | 0.00 | - | 1 | 265 | 55.07% |
Opciones de ventapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00255000 | 2024-03-28 10:24AM EDT | 2024-04-26 | 78.30 | 88.45 | 89.60 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517P00255000 | 2024-04-24 2:54PM EDT | 2024-05-17 | 93.30 | 88.40 | 89.80 | 0.00 | - | 140 | 9 | 0.00% |
| TSLA240524P00255000 | 2024-04-12 2:53PM EDT | 2024-05-24 | 83.50 | 88.40 | 89.45 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240531P00255000 | 2024-04-16 10:15AM EDT | 2024-05-31 | 97.50 | 88.35 | 89.55 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00255000 | 2024-04-24 2:58PM EDT | 2024-06-21 | 94.90 | 88.50 | 89.50 | 0.00 | - | 2,770 | 304 | 0.00% |
| TSLA240719P00255000 | 2024-04-24 3:57PM EDT | 2024-07-19 | 92.35 | 88.20 | 89.75 | 0.00 | - | 30 | 8 | 0.00% |
| TSLA240816P00255000 | 2024-04-25 9:35AM EDT | 2024-08-16 | 94.20 | 88.65 | 89.70 | +2.49 | +2.72% | 19 | 25 | 0.00% |
| TSLA240920P00255000 | 2024-04-24 2:53PM EDT | 2024-09-20 | 94.00 | 89.05 | 89.90 | -0.01 | -0.01% | 4 | 1,156 | 26.17% |
| TSLA241018P00255000 | 2024-04-24 9:58AM EDT | 2024-10-18 | 93.12 | 89.20 | 90.15 | 0.00 | - | 15 | 47 | 30.15% |
| TSLA241115P00255000 | 2024-04-25 11:05AM EDT | 2024-11-15 | 90.20 | 89.85 | 90.80 | -19.80 | -18.00% | 2 | 64 | 34.11% |
| TSLA241220P00255000 | 2024-04-19 9:50AM EDT | 2024-12-20 | 106.85 | 90.35 | 91.25 | 0.00 | - | 12 | 14 | 34.13% |
| TSLA250321P00255000 | 2024-04-22 1:11PM EDT | 2025-03-21 | 113.23 | 91.75 | 92.70 | 0.00 | - | 2 | 118 | 34.38% |
| TSLA250919P00255000 | 2024-04-24 9:46AM EDT | 2025-09-19 | 98.38 | 94.90 | 96.70 | 0.00 | - | 2 | 85 | 35.86% |
© 2024 Yahoo. Todos los derechos reservados.