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:340.00
Opciones de comprapor17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00340000 | 2024-05-06 12:57PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 2,072 | 150.00% |
| TSLA240524C00340000 | 2024-05-10 9:39AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 339 | 106.25% |
| TSLA240531C00340000 | 2024-05-09 1:53PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 641 | 92.19% |
| TSLA240607C00340000 | 2024-05-09 11:46AM EDT | 2024-06-07 | 0.01 | 0.02 | 0.05 | 0.00 | - | 1 | 111 | 88.28% |
| TSLA240614C00340000 | 2024-05-07 1:00PM EDT | 2024-06-14 | 0.05 | 0.01 | 0.08 | 0.00 | - | - | 30 | 80.86% |
| TSLA240621C00340000 | 2024-05-10 3:16PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.07 | 0.00 | - | 68 | 2,716 | 75.98% |
| TSLA240719C00340000 | 2024-05-09 11:27AM EDT | 2024-07-19 | 0.17 | 0.15 | 0.19 | 0.00 | - | 21 | 337 | 65.97% |
| TSLA240816C00340000 | 2024-05-09 3:32PM EDT | 2024-08-16 | 0.41 | 0.37 | 0.40 | 0.00 | - | 101 | 244 | 61.96% |
| TSLA240920C00340000 | 2024-05-10 3:42PM EDT | 2024-09-20 | 0.60 | 0.58 | 0.62 | -0.10 | -14.29% | 60 | 1,334 | 56.74% |
| TSLA241018C00340000 | 2024-05-10 2:07PM EDT | 2024-10-18 | 0.91 | 0.88 | 0.93 | -0.32 | -26.02% | 13 | 1,605 | 55.05% |
| TSLA241115C00340000 | 2024-05-09 3:27PM EDT | 2024-11-15 | 1.63 | 1.37 | 1.45 | 0.00 | - | 1 | 65 | 54.92% |
| TSLA241220C00340000 | 2024-05-10 3:55PM EDT | 2024-12-20 | 1.91 | 1.88 | 1.95 | -0.30 | -13.57% | 18 | 359 | 53.49% |
| TSLA250117C00340000 | 2024-05-10 3:22PM EDT | 2025-01-17 | 2.45 | 2.38 | 2.51 | -0.40 | -14.04% | 5 | 3,930 | 53.03% |
| TSLA250321C00340000 | 2024-05-10 2:45PM EDT | 2025-03-21 | 3.95 | 3.80 | 4.05 | -1.15 | -22.55% | 13 | 105 | 52.78% |
| TSLA250620C00340000 | 2024-05-10 3:59PM EDT | 2025-06-20 | 6.55 | 6.40 | 6.70 | -1.49 | -18.53% | 13 | 2,999 | 53.10% |
| TSLA250919C00340000 | 2024-05-10 10:23AM EDT | 2025-09-19 | 10.15 | 9.25 | 9.75 | -0.87 | -7.89% | 4 | 195 | 53.58% |
| TSLA251219C00340000 | 2024-05-09 12:56PM EDT | 2025-12-19 | 14.36 | 12.55 | 13.15 | 0.00 | - | 2 | 2,328 | 54.42% |
| TSLA260116C00340000 | 2024-05-10 10:26AM EDT | 2026-01-16 | 14.20 | 13.60 | 14.25 | -2.00 | -12.35% | 2 | 924 | 54.69% |
| TSLA260618C00340000 | 2024-05-10 3:03PM EDT | 2026-06-18 | 20.05 | 19.00 | 20.00 | -1.05 | -4.98% | 78 | 3,577 | 55.59% |
| TSLA261218C00340000 | 2024-05-10 2:06PM EDT | 2026-12-18 | 26.30 | 26.40 | 27.10 | -2.03 | -7.17% | 92 | 512 | 57.15% |
Opciones de ventapor17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00340000 | 2024-01-30 11:01AM EDT | 2024-05-17 | 147.08 | 139.00 | 139.70 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00340000 | 2024-03-04 4:54PM EDT | 2024-06-21 | 151.25 | 171.05 | 172.15 | 0.00 | - | 2 | 0 | 77.54% |
| TSLA240719P00340000 | 2024-01-12 3:38PM EDT | 2024-07-19 | 123.07 | 145.65 | 147.30 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240816P00340000 | 2024-04-29 2:29PM EDT | 2024-08-16 | 146.78 | 170.90 | 171.95 | 0.00 | - | - | 0 | 62.89% |
| TSLA240920P00340000 | 2024-02-09 10:42AM EDT | 2024-09-20 | 147.06 | 163.90 | 165.40 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA241018P00340000 | 2024-02-12 12:03PM EDT | 2024-10-18 | 149.01 | 167.05 | 169.10 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA241115P00340000 | 2024-05-10 9:31AM EDT | 2024-11-15 | 169.80 | 170.85 | 173.20 | +3.60 | +2.17% | 5 | 0 | 56.81% |
| TSLA241220P00340000 | 2024-02-29 12:39PM EDT | 2024-12-20 | 141.20 | 162.10 | 165.90 | 0.00 | - | 21 | 0 | 0.00% |
| TSLA250117P00340000 | 2024-05-08 3:41PM EDT | 2025-01-17 | 164.90 | 169.40 | 173.30 | 0.00 | - | 21 | 5 | 49.78% |
| TSLA250321P00340000 | 2024-03-28 9:51AM EDT | 2025-03-21 | 162.90 | 169.60 | 173.85 | 0.00 | - | 8 | 0 | 47.03% |
| TSLA250620P00340000 | 2024-04-04 11:59AM EDT | 2025-06-20 | 164.86 | 157.90 | 160.90 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00340000 | 2024-01-29 11:16AM EDT | 2025-09-19 | 155.60 | 140.90 | 142.00 | 0.00 | - | 15 | 263 | 0.00% |
| TSLA251219P00340000 | 2024-04-29 12:20PM EDT | 2025-12-19 | 150.44 | 169.60 | 173.65 | 0.00 | - | 7 | 1,174 | 33.88% |
| TSLA260116P00340000 | 2024-05-09 9:30AM EDT | 2026-01-16 | 165.90 | 169.85 | 173.70 | 0.00 | - | 1 | 137 | 33.26% |
| TSLA260618P00340000 | 2024-04-22 10:51AM EDT | 2026-06-18 | 199.54 | 170.90 | 174.70 | 0.00 | - | 1 | 24 | 32.29% |
| TSLA261218P00340000 | 2024-04-29 10:19AM EDT | 2026-12-18 | 161.50 | 170.70 | 178.20 | 0.00 | - | - | 2 | 34.98% |
© 2024 Yahoo. Todos los derechos reservados.