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:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00260000 | 2024-04-19 2:26PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 147 | 1,428 | 132.81% |
| TSLA240503C00260000 | 2024-04-19 3:38PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.03 | 0.00 | - | 39 | 2,492 | 97.66% |
| TSLA240510C00260000 | 2024-04-19 1:50PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 429 | 1,095 | 83.59% |
| TSLA240517C00260000 | 2024-04-19 3:14PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.12 | -0.01 | -12.50% | 169 | 6,642 | 82.42% |
| TSLA240524C00260000 | 2024-04-15 2:06PM EDT | 2024-05-24 | 0.25 | 0.04 | 0.28 | 0.00 | - | 85 | 96 | 79.00% |
| TSLA240531C00260000 | 2024-04-16 9:43AM EDT | 2024-05-31 | 0.20 | 0.00 | 0.32 | 0.00 | - | 6 | 56 | 72.17% |
| TSLA240621C00260000 | 2024-04-19 3:40PM EDT | 2024-06-21 | 0.24 | 0.21 | 0.28 | -0.03 | -11.11% | 205 | 9,417 | 62.31% |
| TSLA240719C00260000 | 2024-04-19 3:54PM EDT | 2024-07-19 | 0.53 | 0.52 | 0.56 | -0.08 | -13.11% | 17 | 2,931 | 58.35% |
| TSLA240816C00260000 | 2024-04-19 3:56PM EDT | 2024-08-16 | 1.01 | 0.98 | 1.03 | -0.15 | -12.93% | 6 | 1,415 | 56.89% |
| TSLA240920C00260000 | 2024-04-19 3:21PM EDT | 2024-09-20 | 1.57 | 1.53 | 1.61 | -0.28 | -15.14% | 75 | 3,904 | 54.61% |
| TSLA241018C00260000 | 2024-04-19 3:56PM EDT | 2024-10-18 | 2.22 | 2.18 | 2.26 | -0.24 | -9.76% | 29 | 5,057 | 54.20% |
| TSLA241115C00260000 | 2024-04-19 3:36PM EDT | 2024-11-15 | 3.05 | 3.00 | 3.20 | -0.45 | -12.86% | 51 | 447 | 54.68% |
| TSLA241220C00260000 | 2024-04-19 3:24PM EDT | 2024-12-20 | 3.95 | 3.85 | 4.00 | -0.35 | -8.14% | 31 | 1,953 | 53.83% |
| TSLA250117C00260000 | 2024-04-19 3:49PM EDT | 2025-01-17 | 4.62 | 4.65 | 4.80 | -0.53 | -10.29% | 2,069 | 17,449 | 53.68% |
| TSLA250321C00260000 | 2024-04-19 3:52PM EDT | 2025-03-21 | 6.60 | 6.60 | 6.80 | -0.50 | -7.04% | 207 | 1,163 | 53.74% |
| TSLA250620C00260000 | 2024-04-19 3:35PM EDT | 2025-06-20 | 9.80 | 9.70 | 9.95 | -0.60 | -5.77% | 270 | 4,568 | 54.25% |
| TSLA250919C00260000 | 2024-04-19 2:54PM EDT | 2025-09-19 | 13.05 | 12.85 | 13.20 | -0.79 | -5.71% | 27 | 892 | 54.77% |
| TSLA251219C00260000 | 2024-04-19 3:52PM EDT | 2025-12-19 | 16.30 | 16.15 | 16.55 | -0.90 | -5.23% | 44 | 6,066 | 55.46% |
| TSLA260116C00260000 | 2024-04-19 1:14PM EDT | 2026-01-16 | 17.20 | 17.15 | 17.45 | -1.28 | -6.93% | 45 | 1,868 | 55.57% |
| TSLA260618C00260000 | 2024-04-19 3:46PM EDT | 2026-06-18 | 22.35 | 22.45 | 22.85 | -1.33 | -5.62% | 31 | 2,102 | 56.46% |
| TSLA261218C00260000 | 2024-04-19 3:47PM EDT | 2026-12-18 | 28.40 | 27.85 | 28.90 | -1.75 | -5.80% | 106 | 499 | 56.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00260000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 112.95 | 112.05 | 113.70 | +21.75 | +23.85% | 1 | 0 | 222.46% |
| TSLA240517P00260000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 110.00 | 112.25 | 113.65 | 0.00 | - | 42 | 9 | 59.38% |
| TSLA240621P00260000 | 2024-04-19 2:28PM EDT | 2024-06-21 | 112.20 | 111.95 | 113.95 | +2.60 | +2.37% | 456 | 156 | 78.17% |
| TSLA240719P00260000 | 2024-04-19 11:56AM EDT | 2024-07-19 | 110.55 | 111.90 | 114.00 | +0.20 | +0.18% | 2 | 7 | 65.65% |
| TSLA240816P00260000 | 2024-04-18 10:57AM EDT | 2024-08-16 | 108.10 | 111.25 | 114.65 | 0.00 | - | 1 | 1 | 63.26% |
| TSLA240920P00260000 | 2024-04-18 3:14PM EDT | 2024-09-20 | 113.30 | 111.80 | 114.10 | +4.50 | +4.14% | 500 | 1,346 | 51.39% |
| TSLA241018P00260000 | 2024-04-18 3:15PM EDT | 2024-10-18 | 109.02 | 111.70 | 114.25 | 0.00 | - | 2 | 10 | 48.44% |
| TSLA241115P00260000 | 2024-04-16 10:47AM EDT | 2024-11-15 | 104.48 | 111.55 | 114.55 | 0.00 | - | 1 | 42 | 47.05% |
| TSLA241220P00260000 | 2024-04-19 11:03AM EDT | 2024-12-20 | 110.25 | 112.30 | 114.10 | +0.23 | +0.21% | 11 | 270 | 40.78% |
| TSLA250117P00260000 | 2024-04-19 2:59PM EDT | 2025-01-17 | 113.40 | 112.55 | 114.00 | +3.20 | +2.90% | 80 | 13,797 | 37.99% |
| TSLA250321P00260000 | 2024-04-18 12:46PM EDT | 2025-03-21 | 111.03 | 112.90 | 114.45 | 0.00 | - | 1 | 72 | 36.74% |
| TSLA250620P00260000 | 2024-04-17 3:25PM EDT | 2025-06-20 | 106.25 | 113.15 | 115.00 | 0.00 | - | 15 | 1,255 | 34.86% |
| TSLA250919P00260000 | 2024-04-18 2:59PM EDT | 2025-09-19 | 112.50 | 113.70 | 116.05 | 0.00 | - | 51 | 210 | 34.91% |
| TSLA251219P00260000 | 2024-04-18 2:59PM EDT | 2025-12-19 | 113.44 | 115.90 | 120.35 | 0.00 | - | 3 | 5,164 | 41.29% |
| TSLA260116P00260000 | 2024-04-19 3:46PM EDT | 2026-01-16 | 118.00 | 115.40 | 117.65 | +5.05 | +4.47% | 18 | 1,029 | 35.18% |
| TSLA260618P00260000 | 2024-04-18 10:46AM EDT | 2026-06-18 | 117.26 | 117.20 | 119.55 | +2.19 | +1.90% | 7 | 364 | 34.97% |
| TSLA261218P00260000 | 2024-04-19 10:18AM EDT | 2026-12-18 | 118.19 | 116.80 | 123.35 | +0.27 | +0.23% | 2 | 22 | 36.77% |
© 2024 Yahoo. Todos los derechos reservados.