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:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00310000 | 2024-05-02 2:30PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 963 | 193.75% |
| TSLA240517C00310000 | 2024-05-08 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,376 | 103.13% |
| TSLA240524C00310000 | 2024-05-07 3:14PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 198 | 87.50% |
| TSLA240531C00310000 | 2024-05-07 3:48PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 90 | 78.52% |
| TSLA240607C00310000 | 2024-05-06 10:23AM EDT | 2024-06-07 | 0.05 | 0.04 | 0.07 | 0.00 | - | 1 | 32 | 73.24% |
| TSLA240621C00310000 | 2024-05-08 10:34AM EDT | 2024-06-21 | 0.11 | 0.09 | 0.10 | 0.00 | - | 2 | 3,596 | 64.45% |
| TSLA240719C00310000 | 2024-05-08 1:28PM EDT | 2024-07-19 | 0.30 | 0.29 | 0.31 | -0.08 | -21.05% | 2 | 620 | 58.45% |
| TSLA240816C00310000 | 2024-05-08 10:18AM EDT | 2024-08-16 | 0.70 | 0.71 | 0.74 | -0.24 | -25.53% | 2 | 1,271 | 56.79% |
| TSLA240920C00310000 | 2024-05-08 11:54AM EDT | 2024-09-20 | 1.30 | 1.20 | 1.25 | -0.24 | -15.58% | 2 | 1,314 | 53.71% |
| TSLA241018C00310000 | 2024-05-08 11:52AM EDT | 2024-10-18 | 1.98 | 1.81 | 1.87 | -1.05 | -34.65% | 1 | 126 | 53.02% |
| TSLA241115C00310000 | 2024-05-08 10:50AM EDT | 2024-11-15 | 2.97 | 2.76 | 2.86 | -0.78 | -20.80% | 1 | 372 | 53.78% |
| TSLA241220C00310000 | 2024-05-08 12:35PM EDT | 2024-12-20 | 3.75 | 3.60 | 3.75 | -0.75 | -16.67% | 6 | 1,088 | 52.78% |
| TSLA250117C00310000 | 2024-05-08 11:58AM EDT | 2025-01-17 | 4.56 | 4.50 | 4.65 | -0.79 | -14.77% | 66 | 5,196 | 52.70% |
| TSLA250321C00310000 | 2024-05-07 2:33PM EDT | 2025-03-21 | 7.85 | 6.75 | 6.95 | 0.00 | - | 75 | 604 | 52.93% |
| TSLA250620C00310000 | 2024-05-08 11:49AM EDT | 2025-06-20 | 10.90 | 10.35 | 10.60 | -2.75 | -20.15% | 3 | 2,195 | 53.53% |
| TSLA250919C00310000 | 2024-05-03 12:30PM EDT | 2025-09-19 | 16.85 | 14.05 | 14.50 | 0.00 | - | 1 | 342 | 54.19% |
| TSLA251219C00310000 | 2024-05-08 2:33PM EDT | 2025-12-19 | 18.34 | 18.00 | 18.35 | -1.66 | -8.30% | 3 | 1,822 | 54.90% |
| TSLA260116C00310000 | 2024-05-08 3:23PM EDT | 2026-01-16 | 19.50 | 19.25 | 19.60 | -1.50 | -7.14% | 28 | 881 | 55.17% |
| TSLA260618C00310000 | 2024-05-08 10:25AM EDT | 2026-06-18 | 25.60 | 25.85 | 26.25 | -2.60 | -9.22% | 3 | 1,933 | 56.38% |
| TSLA261218C00310000 | 2024-05-08 10:38AM EDT | 2026-12-18 | 32.65 | 33.05 | 33.55 | -2.60 | -7.38% | 4 | 393 | 57.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00310000 | 2024-04-22 9:36AM EDT | 2024-05-10 | 169.35 | 134.70 | 135.95 | 0.00 | - | 1 | 0 | 231.25% |
| TSLA240517P00310000 | 2024-05-06 3:54PM EDT | 2024-05-17 | 135.46 | 134.70 | 135.90 | +10.10 | +8.06% | 3 | 0 | 117.19% |
| TSLA240621P00310000 | 2024-04-10 3:58PM EDT | 2024-06-21 | 138.13 | 134.75 | 135.90 | 0.00 | - | 1 | 0 | 60.16% |
| TSLA240719P00310000 | 2024-04-08 10:45AM EDT | 2024-07-19 | 137.27 | 135.50 | 136.45 | 0.00 | - | - | 0 | 66.43% |
| TSLA240816P00310000 | 2024-02-15 11:05AM EDT | 2024-08-16 | 116.29 | 145.65 | 147.10 | 0.00 | - | 5 | 0 | 109.95% |
| TSLA240920P00310000 | 2024-04-29 10:18AM EDT | 2024-09-20 | 122.38 | 134.25 | 136.20 | 0.00 | - | 12 | 0 | 51.10% |
| TSLA241018P00310000 | 2024-04-09 12:21PM EDT | 2024-10-18 | 134.40 | 134.25 | 135.80 | 0.00 | - | 4 | 0 | 42.43% |
| TSLA241115P00310000 | 2024-04-17 11:53AM EDT | 2024-11-15 | 153.74 | 134.00 | 135.80 | 0.00 | - | 1 | 0 | 39.23% |
| TSLA241220P00310000 | 2024-04-26 12:08PM EDT | 2024-12-20 | 139.49 | 134.70 | 136.55 | 0.00 | - | 1 | 1 | 41.98% |
| TSLA250117P00310000 | 2024-05-03 11:16AM EDT | 2025-01-17 | 131.75 | 134.85 | 136.15 | 0.00 | - | 10 | 525 | 37.02% |
| TSLA250321P00310000 | 2024-04-17 9:37AM EDT | 2025-03-21 | 153.66 | 135.10 | 136.15 | 0.00 | - | 1 | 0 | 33.19% |
| TSLA250620P00310000 | 2024-05-08 11:46AM EDT | 2025-06-20 | 135.85 | 135.75 | 137.00 | +3.62 | +2.74% | 3 | 229 | 33.24% |
| TSLA250919P00310000 | 2024-05-06 1:01PM EDT | 2025-09-19 | 138.02 | 135.40 | 139.05 | +7.92 | +6.09% | 3 | 123 | 35.89% |
| TSLA251219P00310000 | 2024-04-29 9:39AM EDT | 2025-12-19 | 129.00 | 137.60 | 139.15 | 0.00 | - | 1 | 1,043 | 33.24% |
| TSLA260116P00310000 | 2024-05-08 3:46PM EDT | 2026-01-16 | 139.30 | 138.00 | 139.60 | +6.56 | +4.94% | 6 | 130 | 33.42% |
| TSLA260618P00310000 | 2024-05-08 3:46PM EDT | 2026-06-18 | 141.34 | 140.25 | 141.80 | +5.69 | +4.19% | 3 | 135 | 33.57% |
| TSLA261218P00310000 | 2024-05-07 10:47AM EDT | 2026-12-18 | 140.82 | 142.55 | 144.35 | 0.00 | - | 1 | 12 | 33.46% |
© 2024 Yahoo. Todos los derechos reservados.