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:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00290000 | 2024-04-23 12:52PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,478 | 312.50% |
| TSLA240503C00290000 | 2024-04-25 9:30AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 60 | 112.50% |
| TSLA240510C00290000 | 2024-04-25 10:42AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 37 | 91.41% |
| TSLA240517C00290000 | 2024-04-26 1:17PM EDT | 2024-05-17 | 0.06 | 0.04 | 0.05 | 0.00 | - | 104 | 2,173 | 81.64% |
| TSLA240524C00290000 | 2024-04-26 11:41AM EDT | 2024-05-24 | 0.10 | 0.07 | 0.08 | +0.02 | +25.00% | 1 | 15 | 75.20% |
| TSLA240531C00290000 | 2024-04-26 12:44PM EDT | 2024-05-31 | 0.10 | 0.06 | 0.12 | 0.00 | - | 21 | 5 | 68.75% |
| TSLA240621C00290000 | 2024-04-26 10:56AM EDT | 2024-06-21 | 0.21 | 0.19 | 0.22 | +0.03 | +16.67% | 3 | 6,204 | 60.45% |
| TSLA240719C00290000 | 2024-04-26 2:10PM EDT | 2024-07-19 | 0.58 | 0.53 | 0.56 | -0.01 | -1.69% | 3 | 736 | 57.03% |
| TSLA240816C00290000 | 2024-04-26 3:59PM EDT | 2024-08-16 | 1.18 | 1.17 | 1.20 | +0.22 | +22.92% | 15,201 | 511 | 56.67% |
| TSLA240920C00290000 | 2024-04-26 3:09PM EDT | 2024-09-20 | 1.87 | 1.81 | 1.87 | -0.04 | -2.09% | 29 | 1,165 | 54.13% |
| TSLA241018C00290000 | 2024-04-26 12:36PM EDT | 2024-10-18 | 2.96 | 2.57 | 2.65 | +0.36 | +13.85% | 13 | 183 | 53.67% |
| TSLA241115C00290000 | 2024-04-26 2:32PM EDT | 2024-11-15 | 3.70 | 3.65 | 3.80 | +0.50 | +15.62% | 5 | 199 | 54.43% |
| TSLA241220C00290000 | 2024-04-26 3:54PM EDT | 2024-12-20 | 4.68 | 4.60 | 4.80 | -0.22 | -4.49% | 15 | 1,190 | 53.52% |
| TSLA250117C00290000 | 2024-04-26 1:09PM EDT | 2025-01-17 | 6.28 | 5.55 | 5.80 | +0.43 | +7.35% | 134 | 4,917 | 53.44% |
| TSLA250321C00290000 | 2024-04-26 2:18PM EDT | 2025-03-21 | 8.18 | 7.90 | 8.20 | -0.02 | -0.24% | 17 | 921 | 53.57% |
| TSLA250620C00290000 | 2024-04-26 11:17AM EDT | 2025-06-20 | 12.20 | 11.55 | 12.00 | +0.40 | +3.39% | 2 | 2,644 | 54.16% |
| TSLA250919C00290000 | 2024-04-24 9:47AM EDT | 2025-09-19 | 12.50 | 15.30 | 15.85 | 0.00 | - | 1 | 174 | 54.76% |
| TSLA251219C00290000 | 2024-04-25 2:23PM EDT | 2025-12-19 | 18.49 | 19.20 | 20.05 | 0.00 | - | 1 | 1,476 | 55.67% |
| TSLA260116C00290000 | 2024-04-26 2:11PM EDT | 2026-01-16 | 21.15 | 20.40 | 21.35 | +1.10 | +5.49% | 9 | 2,192 | 55.95% |
| TSLA260618C00290000 | 2024-04-26 10:55AM EDT | 2026-06-18 | 27.61 | 26.45 | 28.25 | +0.56 | +2.07% | 1 | 1,195 | 57.08% |
| TSLA261218C00290000 | 2024-04-25 3:34PM EDT | 2026-12-18 | 34.50 | 33.25 | 34.70 | 0.00 | - | 1 | 2,227 | 57.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00290000 | 2024-04-22 12:40PM EDT | 2024-04-26 | 147.55 | 119.75 | 124.10 | 0.00 | - | 1 | 0 | 459.38% |
| TSLA240517P00290000 | 2024-02-22 1:14PM EDT | 2024-05-17 | 94.82 | 118.65 | 119.75 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00290000 | 2024-04-26 3:52PM EDT | 2024-06-21 | 121.67 | 120.05 | 123.45 | +2.25 | +1.88% | 7 | 7 | 50.78% |
| TSLA240719P00290000 | 2024-04-26 3:58PM EDT | 2024-07-19 | 121.62 | 119.55 | 123.75 | +1.70 | +1.42% | 6 | 3 | 73.10% |
| TSLA240816P00290000 | 2024-04-22 2:26PM EDT | 2024-08-16 | 147.99 | 119.70 | 123.90 | 0.00 | - | 1 | 1 | 64.40% |
| TSLA240920P00290000 | 2024-04-24 2:54PM EDT | 2024-09-20 | 129.30 | 121.10 | 123.90 | 0.00 | - | 150 | 10 | 56.30% |
| TSLA241018P00290000 | 2024-04-05 11:08AM EDT | 2024-10-18 | 123.49 | 119.75 | 123.85 | 0.00 | - | 1 | 0 | 51.37% |
| TSLA241115P00290000 | 2024-04-19 9:30AM EDT | 2024-11-15 | 141.81 | 119.85 | 123.90 | 0.00 | - | 1 | 0 | 47.97% |
| TSLA241220P00290000 | 2024-04-25 12:00PM EDT | 2024-12-20 | 125.50 | 120.30 | 123.45 | 0.00 | - | 9 | 9 | 42.19% |
| TSLA250117P00290000 | 2024-04-26 10:10AM EDT | 2025-01-17 | 121.50 | 121.35 | 122.65 | +1.35 | +1.12% | 2 | 3,774 | 35.45% |
| TSLA250321P00290000 | 2024-04-25 9:58AM EDT | 2025-03-21 | 126.80 | 121.75 | 123.20 | 0.00 | - | 1 | 17 | 34.82% |
| TSLA250620P00290000 | 2024-04-23 10:07AM EDT | 2025-06-20 | 144.92 | 122.80 | 125.95 | 0.00 | - | 6 | 546 | 39.29% |
| TSLA250919P00290000 | 2024-04-23 3:12PM EDT | 2025-09-19 | 145.33 | 123.85 | 127.20 | 0.00 | - | 101 | 146 | 38.30% |
| TSLA251219P00290000 | 2024-04-24 12:04PM EDT | 2025-12-19 | 132.37 | 125.10 | 127.90 | 0.00 | - | 3 | 1,286 | 36.57% |
| TSLA260116P00290000 | 2024-04-24 10:46AM EDT | 2026-01-16 | 130.70 | 124.90 | 128.30 | 0.00 | - | 5 | 167 | 36.44% |
| TSLA260618P00290000 | 2024-04-24 10:58AM EDT | 2026-06-18 | 133.53 | 127.40 | 130.40 | 0.00 | - | 39 | 267 | 35.73% |
| TSLA261218P00290000 | 2024-04-26 10:45AM EDT | 2026-12-18 | 130.70 | 129.35 | 133.00 | -6.00 | -4.39% | 4 | 77 | 35.27% |
© 2024 Yahoo. Todos los derechos reservados.