Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:470.00
Opciones de comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240816C00470000 | 2024-07-26 10:39AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 563 | 96.88% |
| TSLA240920C00470000 | 2024-07-26 1:53PM EDT | 2024-09-20 | 0.08 | 0.05 | 0.08 | -0.02 | -20.00% | 2 | 1,302 | 69.14% |
| TSLA241018C00470000 | 2024-07-25 11:47AM EDT | 2024-10-18 | 0.34 | 0.24 | 0.27 | 0.00 | - | 4 | 76 | 65.43% |
| TSLA241115C00470000 | 2024-07-23 3:49PM EDT | 2024-11-15 | 2.22 | 0.59 | 0.67 | 0.00 | - | 8 | 174 | 63.79% |
| TSLA241220C00470000 | 2024-07-26 9:31AM EDT | 2024-12-20 | 1.03 | 1.07 | 1.13 | -0.32 | -23.70% | 3 | 454 | 60.57% |
| TSLA250117C00470000 | 2024-07-26 11:31AM EDT | 2025-01-17 | 1.62 | 1.54 | 1.61 | -0.23 | -12.43% | 18 | 3,713 | 58.95% |
| TSLA250221C00470000 | 2024-07-25 2:20PM EDT | 2025-02-21 | 3.05 | 2.36 | 2.59 | 0.00 | - | 117 | 113 | 58.47% |
| TSLA250321C00470000 | 2024-07-26 11:10AM EDT | 2025-03-21 | 3.00 | 3.15 | 3.35 | -0.60 | -16.67% | 3 | 128 | 58.00% |
| TSLA250620C00470000 | 2024-07-25 9:43AM EDT | 2025-06-20 | 6.20 | 6.30 | 6.55 | -1.05 | -14.48% | 2 | 381 | 57.61% |
| TSLA250919C00470000 | 2024-07-24 11:36AM EDT | 2025-09-19 | 10.51 | 9.95 | 10.60 | 0.00 | - | 6 | 187 | 57.82% |
| TSLA251219C00470000 | 2024-07-26 10:51AM EDT | 2025-12-19 | 13.87 | 14.10 | 14.65 | -2.01 | -12.66% | 1 | 885 | 58.03% |
| TSLA260116C00470000 | 2024-07-25 2:55PM EDT | 2026-01-16 | 16.70 | 15.40 | 15.90 | 0.00 | - | 12 | 454 | 58.08% |
| TSLA260618C00470000 | 2024-07-26 11:43AM EDT | 2026-06-18 | 22.40 | 22.85 | 23.30 | -1.70 | -7.05% | 5 | 823 | 58.74% |
| TSLA261218C00470000 | 2024-07-26 2:42PM EDT | 2026-12-18 | 31.65 | 31.55 | 32.20 | -1.79 | -5.35% | 11 | 27 | 59.41% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240816P00470000 | 2024-06-25 10:11AM EDT | 2024-08-16 | 284.15 | 245.85 | 246.70 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00470000 | 2024-07-08 11:34AM EDT | 2024-09-20 | 212.37 | 248.75 | 251.80 | 0.00 | - | 1 | 0 | 70.90% |
| TSLA241115P00470000 | 2024-07-08 11:47AM EDT | 2024-11-15 | 212.90 | 248.45 | 251.90 | 0.00 | - | - | 0 | 74.79% |
| TSLA250117P00470000 | 2024-06-20 3:59PM EDT | 2025-01-17 | 288.42 | 228.60 | 232.05 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00470000 | 2024-07-11 2:34PM EDT | 2025-06-20 | 227.45 | 247.70 | 252.70 | 0.00 | - | 29 | 0 | 46.95% |
| TSLA250919P00470000 | 2024-07-08 12:46PM EDT | 2025-09-19 | 221.90 | 246.30 | 254.15 | 0.00 | - | 2 | 1 | 45.65% |
| TSLA251219P00470000 | 2024-07-16 3:53PM EDT | 2025-12-19 | 221.75 | 247.45 | 254.60 | 0.00 | - | 28 | 15 | 42.40% |
| TSLA260116P00470000 | 2024-07-25 2:33PM EDT | 2026-01-16 | 245.90 | 247.60 | 254.00 | 0.00 | - | 2 | 32 | 39.99% |
| TSLA260618P00470000 | 2024-07-24 10:01AM EDT | 2026-06-18 | 257.55 | 248.60 | 254.60 | 0.00 | - | 2 | 14 | 36.48% |
| TSLA261218P00470000 | 2024-07-19 10:01AM EDT | 2026-12-18 | 238.18 | 250.55 | 258.85 | 0.00 | - | 3 | 4 | 38.30% |
© 2024 Yahoo. Todos los derechos reservados.