Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:00AM EDT. Mercado abierto.
Golpe:440.00
Opciones de comprapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00440000 | 2024-04-11 9:40AM EDT | 2024-04-19 | 0.05 | 0.00 | 0.01 | 0.00 | - | 17 | 750 | 412.50% |
| TSLA240517C00440000 | 2024-04-17 10:27AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 150 | 748 | 117.19% |
| TSLA240621C00440000 | 2024-04-11 1:02PM EDT | 2024-06-21 | 0.08 | 0.03 | 0.05 | 0.00 | - | 30 | 740 | 85.94% |
| TSLA240719C00440000 | 2024-04-15 10:46AM EDT | 2024-07-19 | 0.13 | 0.07 | 0.11 | 0.00 | - | 1 | 300 | 77.54% |
| TSLA240816C00440000 | 2024-04-05 2:25PM EDT | 2024-08-16 | 0.25 | 0.14 | 0.16 | 0.00 | - | 21 | 452 | 71.68% |
| TSLA240920C00440000 | 2024-04-09 3:57PM EDT | 2024-09-20 | 0.50 | 0.22 | 0.27 | 0.00 | - | 1 | 1,381 | 66.65% |
| TSLA241220C00440000 | 2024-04-17 12:20PM EDT | 2024-12-20 | 0.68 | 0.58 | 0.63 | 0.00 | - | 18 | 234 | 59.45% |
| TSLA250117C00440000 | 2024-04-17 3:50PM EDT | 2025-01-17 | 0.91 | 0.73 | 0.76 | 0.00 | - | 6 | 1,866 | 58.03% |
| TSLA250620C00440000 | 2024-04-16 1:26PM EDT | 2025-06-20 | 2.53 | 2.13 | 2.22 | 0.00 | - | 31 | 522 | 55.33% |
| TSLA250919C00440000 | 2024-04-17 2:53PM EDT | 2025-09-19 | 3.93 | 3.20 | 3.50 | 0.00 | - | 1 | 460 | 54.65% |
| TSLA251219C00440000 | 2024-04-18 9:35AM EDT | 2025-12-19 | 5.05 | 4.80 | 4.95 | -0.45 | -8.18% | 4 | 2,765 | 54.66% |
| TSLA260116C00440000 | 2024-04-17 1:23PM EDT | 2026-01-16 | 6.05 | 5.25 | 5.45 | 0.00 | - | 2 | 1,723 | 54.61% |
| TSLA260618C00440000 | 2024-04-17 2:52PM EDT | 2026-06-18 | 9.65 | 8.30 | 8.50 | 0.00 | - | 11 | 1,234 | 54.87% |
Opciones de ventapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00440000 | 2024-04-04 1:49PM EDT | 2024-04-19 | 264.57 | 289.20 | 290.60 | 0.00 | - | 2 | 0 | 553.13% |
| TSLA240517P00440000 | 2023-11-15 11:53AM EDT | 2024-05-17 | 194.58 | 188.40 | 190.25 | 0.00 | - | 246 | 0 | 0.00% |
| TSLA240621P00440000 | 2023-09-08 10:07AM EDT | 2024-06-21 | 185.40 | 179.20 | 181.10 | 0.00 | - | 5 | 3 | 0.00% |
| TSLA240719P00440000 | 2024-02-07 10:34AM EDT | 2024-07-19 | 252.74 | 257.45 | 259.45 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00440000 | 2024-01-25 11:13AM EDT | 2024-09-20 | 252.32 | 247.10 | 248.90 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00440000 | 2024-03-07 10:55AM EDT | 2025-01-17 | 262.05 | 273.55 | 276.50 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA250620P00440000 | 2023-12-14 12:11PM EDT | 2025-06-20 | 195.10 | 219.20 | 222.85 | 0.00 | - | 2 | 3 | 0.00% |
| TSLA250919P00440000 | 2024-02-09 4:56PM EDT | 2025-09-19 | 246.30 | 262.40 | 266.65 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA251219P00440000 | 2024-02-02 10:30AM EDT | 2025-12-19 | 255.31 | 232.00 | 242.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116P00440000 | 2024-01-26 4:45PM EDT | 2026-01-16 | 257.04 | 247.00 | 248.75 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA260618P00440000 | 2024-02-12 12:02PM EDT | 2026-06-18 | 248.85 | 266.55 | 269.05 | 0.00 | - | 300 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.