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:285.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00285000 | 2024-05-03 12:56PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,363 | 109.38% |
| TSLA240517C00285000 | 2024-05-03 1:53PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.05 | 0.00 | - | 25 | 3,547 | 87.50% |
| TSLA240524C00285000 | 2024-05-02 3:03PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.15 | 0.00 | - | 16 | 185 | 76.56% |
| TSLA240531C00285000 | 2024-05-02 2:31PM EDT | 2024-05-31 | 0.11 | 0.08 | 0.12 | 0.00 | - | 2 | 235 | 68.16% |
| TSLA240607C00285000 | 2024-05-02 11:14AM EDT | 2024-06-07 | 0.22 | 0.08 | 0.22 | 0.00 | - | 3 | 67 | 63.87% |
| TSLA240621C00285000 | 2024-05-02 2:15PM EDT | 2024-06-21 | 0.33 | 0.26 | 0.29 | 0.00 | - | 17 | 2,011 | 58.30% |
| TSLA240719C00285000 | 2024-05-03 3:43PM EDT | 2024-07-19 | 0.83 | 0.80 | 0.84 | -0.05 | -5.68% | 316 | 3,817 | 55.25% |
| TSLA240816C00285000 | 2024-05-03 10:06AM EDT | 2024-08-16 | 2.17 | 1.86 | 1.92 | +0.15 | +7.43% | 3 | 407 | 55.88% |
| TSLA240920C00285000 | 2024-05-03 11:13AM EDT | 2024-09-20 | 2.85 | 2.90 | 2.99 | -0.24 | -7.77% | 252 | 2,614 | 53.71% |
| TSLA241018C00285000 | 2024-05-03 2:12PM EDT | 2024-10-18 | 4.15 | 4.00 | 4.15 | 0.00 | - | 8 | 1,322 | 53.41% |
| TSLA241115C00285000 | 2024-05-03 1:29PM EDT | 2024-11-15 | 5.75 | 5.55 | 5.75 | +0.05 | +0.88% | 11 | 148 | 54.36% |
| TSLA250321C00285000 | 2024-05-03 11:40AM EDT | 2025-03-21 | 11.50 | 11.30 | 11.60 | -0.05 | -0.43% | 1 | 260 | 54.00% |
| TSLA250919C00285000 | 2024-05-02 1:08PM EDT | 2025-09-19 | 20.55 | 20.30 | 21.05 | 0.00 | - | 3 | 275 | 55.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00285000 | 2024-04-29 9:52AM EDT | 2024-05-17 | 99.00 | 103.00 | 104.55 | 0.00 | - | 10 | 0 | 131.15% |
| TSLA240621P00285000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 114.80 | 102.75 | 104.70 | 0.00 | - | 15 | 0 | 70.63% |
| TSLA240719P00285000 | 2024-04-26 9:31AM EDT | 2024-07-19 | 115.50 | 102.70 | 105.00 | 0.00 | - | 2 | 0 | 59.35% |
| TSLA240816P00285000 | 2024-03-27 9:30AM EDT | 2024-08-16 | 103.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00285000 | 2024-04-29 2:08PM EDT | 2024-09-20 | 94.55 | 103.50 | 105.10 | 0.00 | - | 2 | 4 | 44.64% |
| TSLA241018P00285000 | 2024-04-04 11:45AM EDT | 2024-10-18 | 111.86 | 103.80 | 105.25 | 0.00 | - | 1 | 0 | 41.66% |
| TSLA241115P00285000 | 2024-04-04 3:19PM EDT | 2024-11-15 | 114.10 | 104.35 | 106.10 | 0.00 | - | 3 | 0 | 42.71% |
| TSLA250321P00285000 | 2024-04-23 1:11PM EDT | 2025-03-21 | 139.75 | 105.70 | 108.25 | 0.00 | - | 2 | 8 | 39.52% |
| TSLA250919P00285000 | 2024-04-12 3:45PM EDT | 2025-09-19 | 117.80 | 108.40 | 111.60 | 0.00 | - | 7 | 70 | 37.60% |
© 2024 Yahoo. Todos los derechos reservados.