Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:29PM EDT. Mercado abierto.
Golpe:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00390000 | 2024-04-26 1:32PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 772 | 108.59% |
| TSLA240621C00390000 | 2024-04-25 3:15PM EDT | 2024-06-21 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 4 | 3,365 | 77.93% |
| TSLA240719C00390000 | 2024-04-18 12:54PM EDT | 2024-07-19 | 0.12 | 0.15 | 0.17 | 0.00 | - | 5 | 461 | 69.14% |
| TSLA240816C00390000 | 2024-04-25 11:15AM EDT | 2024-08-16 | 0.31 | 0.35 | 0.37 | 0.00 | - | 2 | 744 | 66.21% |
| TSLA240920C00390000 | 2024-04-24 11:13AM EDT | 2024-09-20 | 0.43 | 0.56 | 0.59 | 0.00 | - | 6 | 836 | 61.69% |
| TSLA241115C00390000 | 2024-04-23 10:04AM EDT | 2024-11-15 | 0.54 | 1.18 | 1.23 | 0.00 | - | 1 | 48 | 58.96% |
| TSLA241220C00390000 | 2024-04-26 10:23AM EDT | 2024-12-20 | 1.51 | 1.60 | 1.64 | +0.01 | +0.67% | 11 | 539 | 57.36% |
| TSLA250117C00390000 | 2024-04-26 1:57PM EDT | 2025-01-17 | 2.09 | 2.04 | 2.08 | +0.13 | +6.63% | 14 | 2,326 | 56.75% |
| TSLA250321C00390000 | 2024-04-26 12:21PM EDT | 2025-03-21 | 3.35 | 3.15 | 3.25 | +0.30 | +9.84% | 90 | 158 | 55.80% |
| TSLA250620C00390000 | 2024-04-26 1:15PM EDT | 2025-06-20 | 5.60 | 5.15 | 5.35 | +0.50 | +9.80% | 9 | 4,071 | 55.34% |
| TSLA250919C00390000 | 2024-04-26 10:57AM EDT | 2025-09-19 | 7.50 | 7.45 | 7.80 | +0.85 | +12.78% | 2 | 65 | 55.28% |
| TSLA251219C00390000 | 2024-04-26 11:16AM EDT | 2025-12-19 | 10.65 | 10.30 | 10.70 | +1.30 | +13.90% | 7 | 8,662 | 55.86% |
| TSLA260116C00390000 | 2024-04-26 2:10PM EDT | 2026-01-16 | 11.50 | 11.30 | 11.50 | +1.10 | +10.58% | 5 | 888 | 56.00% |
| TSLA260618C00390000 | 2024-04-26 1:45PM EDT | 2026-06-18 | 17.08 | 16.55 | 16.80 | +0.43 | +2.58% | 16 | 2,018 | 56.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00390000 | 2024-01-03 4:12PM EDT | 2024-05-17 | 149.85 | 201.30 | 202.80 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA240621P00390000 | 2024-04-18 3:30PM EDT | 2024-06-21 | 239.19 | 220.55 | 221.85 | 0.00 | - | 13 | 0 | 84.18% |
| TSLA240719P00390000 | 2024-01-04 12:02PM EDT | 2024-07-19 | 148.54 | 201.15 | 203.05 | 0.00 | - | - | 0 | 0.00% |
| TSLA240816P00390000 | 2024-02-26 12:43PM EDT | 2024-08-16 | 189.33 | 209.25 | 211.05 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240920P00390000 | 2024-01-25 11:17AM EDT | 2024-09-20 | 203.35 | 197.10 | 198.85 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00390000 | 2024-04-10 3:53PM EDT | 2025-01-17 | 218.07 | 220.50 | 221.85 | 0.00 | - | 1 | 0 | 39.45% |
| TSLA250620P00390000 | 2024-01-25 4:18PM EDT | 2025-06-20 | 206.15 | 197.05 | 198.75 | 0.00 | - | 27 | 0 | 0.00% |
| TSLA250919P00390000 | 2024-01-31 3:49PM EDT | 2025-09-19 | 197.04 | 186.90 | 187.95 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA251219P00390000 | 2024-04-05 11:35AM EDT | 2025-12-19 | 225.02 | 220.50 | 222.00 | 0.00 | - | 2 | 1 | 28.69% |
| TSLA260116P00390000 | 2024-02-23 10:36AM EDT | 2026-01-16 | 193.90 | 217.95 | 220.20 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618P00390000 | 2024-04-26 9:30AM EDT | 2026-06-18 | 220.22 | 220.55 | 221.60 | -2.46 | -1.10% | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.