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:350.00
Opciones de comprapor3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00350000 | 2024-04-30 1:14PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 89 | 698 | 218.75% |
| TSLA240510C00350000 | 2024-04-30 1:16PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.01 | 0.00 | - | 23 | 133 | 125.00% |
| TSLA240517C00350000 | 2024-04-30 3:57PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.04 | 0.00 | - | 210 | 2,022 | 106.25% |
| TSLA240621C00350000 | 2024-05-01 3:19PM EDT | 2024-06-21 | 0.19 | 0.17 | 0.19 | -0.02 | -9.52% | 431 | 12,867 | 73.05% |
| TSLA240719C00350000 | 2024-05-01 2:49PM EDT | 2024-07-19 | 0.44 | 0.40 | 0.47 | -0.04 | -8.33% | 58 | 2,687 | 66.11% |
| TSLA240816C00350000 | 2024-05-01 11:02AM EDT | 2024-08-16 | 0.87 | 0.77 | 0.94 | -0.11 | -11.22% | 13 | 3,009 | 63.11% |
| TSLA240920C00350000 | 2024-05-01 3:53PM EDT | 2024-09-20 | 1.31 | 1.11 | 1.54 | -0.19 | -12.67% | 100 | 6,068 | 59.18% |
| TSLA241018C00350000 | 2024-05-01 12:19PM EDT | 2024-10-18 | 2.03 | 1.76 | 1.85 | -0.19 | -8.56% | 3 | 1,614 | 57.37% |
| TSLA241115C00350000 | 2024-04-30 1:12PM EDT | 2024-11-15 | 2.80 | 2.42 | 2.66 | -0.35 | -11.11% | 1 | 334 | 57.04% |
| TSLA241220C00350000 | 2024-05-01 3:29PM EDT | 2024-12-20 | 3.35 | 3.20 | 3.35 | -0.39 | -10.43% | 45 | 2,070 | 55.65% |
| TSLA250117C00350000 | 2024-05-01 3:57PM EDT | 2025-01-17 | 4.10 | 3.95 | 4.15 | -0.40 | -8.89% | 2,110 | 16,452 | 55.29% |
| TSLA250321C00350000 | 2024-05-01 12:23PM EDT | 2025-03-21 | 6.46 | 5.85 | 6.10 | -0.54 | -7.71% | 32 | 599 | 54.86% |
| TSLA250620C00350000 | 2024-05-01 3:26PM EDT | 2025-06-20 | 10.07 | 8.95 | 9.35 | -0.58 | -5.45% | 158 | 6,539 | 54.88% |
| TSLA250919C00350000 | 2024-04-30 3:45PM EDT | 2025-09-19 | 14.00 | 12.30 | 13.05 | 0.00 | - | 2 | 497 | 55.30% |
| TSLA251219C00350000 | 2024-05-01 11:28AM EDT | 2025-12-19 | 16.97 | 16.20 | 16.65 | -1.53 | -8.27% | 10 | 3,635 | 55.90% |
| TSLA260116C00350000 | 2024-05-01 3:20PM EDT | 2026-01-16 | 18.70 | 17.30 | 17.75 | -0.35 | -1.84% | 63 | 5,819 | 56.00% |
| TSLA260618C00350000 | 2024-05-01 2:43PM EDT | 2026-06-18 | 25.52 | 23.60 | 24.10 | -0.53 | -2.03% | 8 | 5,089 | 56.90% |
Opciones de ventapor3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00350000 | 2024-04-25 2:16PM EDT | 2024-05-03 | 183.40 | 169.10 | 170.50 | 0.00 | - | - | 0 | 347.46% |
| TSLA240517P00350000 | 2024-04-03 3:49PM EDT | 2024-05-17 | 181.75 | 169.10 | 170.65 | 0.00 | - | 6 | 0 | 151.95% |
| TSLA240621P00350000 | 2024-04-29 10:26AM EDT | 2024-06-21 | 163.39 | 169.30 | 170.50 | 0.00 | - | 4 | 0 | 83.55% |
| TSLA240719P00350000 | 2024-02-16 10:51AM EDT | 2024-07-19 | 150.02 | 185.65 | 187.10 | 0.00 | - | 2 | 0 | 152.66% |
| TSLA240816P00350000 | 2024-03-08 10:35AM EDT | 2024-08-16 | 170.04 | 184.55 | 186.10 | 0.00 | - | 1 | 0 | 128.20% |
| TSLA240920P00350000 | 2024-04-29 3:07PM EDT | 2024-09-20 | 168.05 | 169.30 | 171.30 | +9.50 | +5.99% | 9 | 7 | 59.00% |
| TSLA241018P00350000 | 2024-04-11 3:51PM EDT | 2024-10-18 | 174.35 | 169.30 | 170.55 | 0.00 | - | 2 | 0 | 46.88% |
| TSLA241115P00350000 | 2024-04-03 3:15PM EDT | 2024-11-15 | 182.35 | 169.30 | 170.55 | 0.00 | - | 2 | 0 | 43.48% |
| TSLA241220P00350000 | 2024-04-30 10:25AM EDT | 2024-12-20 | 163.05 | 169.25 | 170.60 | 0.00 | - | 5 | 0 | 40.66% |
| TSLA250117P00350000 | 2024-04-29 11:37AM EDT | 2025-01-17 | 159.08 | 168.35 | 171.60 | 0.00 | - | 152 | 152 | 45.36% |
| TSLA250321P00350000 | 2024-03-15 3:56PM EDT | 2025-03-21 | 186.50 | 177.90 | 179.95 | 0.00 | - | 1 | 0 | 61.66% |
| TSLA250620P00350000 | 2024-04-18 2:31PM EDT | 2025-06-20 | 199.50 | 169.40 | 171.40 | 0.00 | - | 6 | 1 | 35.18% |
| TSLA250919P00350000 | 2024-04-04 11:52AM EDT | 2025-09-19 | 175.93 | 169.80 | 173.60 | 0.00 | - | 1 | 0 | 38.74% |
| TSLA251219P00350000 | 2024-04-30 3:12PM EDT | 2025-12-19 | 168.50 | 170.50 | 173.30 | 0.00 | - | 3 | 240 | 34.98% |
| TSLA260116P00350000 | 2024-04-29 11:43AM EDT | 2026-01-16 | 162.15 | 169.65 | 173.45 | 0.00 | - | 7 | 8 | 34.55% |
| TSLA260618P00350000 | 2024-04-29 12:32PM EDT | 2026-06-18 | 162.74 | 171.70 | 174.70 | 0.00 | - | 265 | 226 | 33.38% |
© 2024 Yahoo. Todos los derechos reservados.