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:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00070000 | 2024-05-02 3:23PM EDT | 2024-05-17 | 111.00 | 97.95 | 99.85 | 0.00 | - | 10 | 30 | 321.09% |
| TSLA240621C00070000 | 2024-05-10 2:22PM EDT | 2024-06-21 | 98.96 | 98.40 | 99.70 | -15.85 | -13.81% | 5 | 64 | 137.79% |
| TSLA240719C00070000 | 2024-05-06 2:46PM EDT | 2024-07-19 | 115.19 | 98.85 | 100.00 | 0.00 | - | 7 | 12 | 116.89% |
| TSLA240816C00070000 | 2024-05-06 12:42PM EDT | 2024-08-16 | 114.92 | 98.35 | 100.35 | 0.00 | - | 2 | 8 | 97.22% |
| TSLA240920C00070000 | 2024-05-10 12:35PM EDT | 2024-09-20 | 100.40 | 99.85 | 100.85 | -15.02 | -13.01% | 1 | 18 | 97.85% |
| TSLA241018C00070000 | 2024-05-09 2:06PM EDT | 2024-10-18 | 104.62 | 99.10 | 102.50 | 0.00 | - | 5 | 3 | 93.63% |
| TSLA241115C00070000 | 2024-04-22 11:33AM EDT | 2024-11-15 | 74.90 | 99.60 | 101.85 | 0.00 | - | 9 | 6 | 85.72% |
| TSLA241220C00070000 | 2024-05-03 2:16PM EDT | 2024-12-20 | 115.30 | 101.40 | 102.45 | 0.00 | - | 2 | 7 | 87.96% |
| TSLA250117C00070000 | 2024-05-08 10:30AM EDT | 2025-01-17 | 108.28 | 100.70 | 103.00 | 0.00 | - | 1 | 1,600 | 82.42% |
| TSLA250321C00070000 | 2024-04-30 9:53AM EDT | 2025-03-21 | 124.55 | 102.95 | 104.40 | 0.00 | - | 5 | 105 | 83.70% |
| TSLA250620C00070000 | 2024-05-09 11:48AM EDT | 2025-06-20 | 108.02 | 103.50 | 106.15 | -1.60 | -1.46% | 1 | 193 | 78.69% |
| TSLA250919C00070000 | 2024-04-29 11:50AM EDT | 2025-09-19 | 134.00 | 104.35 | 108.55 | 0.00 | - | 2 | 22 | 77.03% |
| TSLA251219C00070000 | 2024-05-02 2:56PM EDT | 2025-12-19 | 121.72 | 106.60 | 109.80 | 0.00 | - | 1 | 76 | 76.34% |
| TSLA260116C00070000 | 2024-04-23 12:21PM EDT | 2026-01-16 | 88.46 | 107.20 | 110.20 | 0.00 | - | 2 | 27 | 76.09% |
| TSLA260618C00070000 | 2024-04-30 3:23PM EDT | 2026-06-18 | 126.50 | 109.90 | 113.70 | 0.00 | - | 1 | 125 | 76.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00070000 | 2024-04-30 11:04AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,490 | 193.75% |
| TSLA240621P00070000 | 2024-05-10 9:45AM EDT | 2024-06-21 | 0.03 | 0.03 | 0.05 | +0.01 | +50.00% | 6 | 4,740 | 96.88% |
| TSLA240719P00070000 | 2024-05-10 1:17PM EDT | 2024-07-19 | 0.08 | 0.07 | 0.10 | +0.01 | +14.29% | 3 | 3,567 | 81.25% |
| TSLA240816P00070000 | 2024-05-10 10:59AM EDT | 2024-08-16 | 0.18 | 0.16 | 0.20 | +0.03 | +20.00% | 11 | 2,585 | 75.49% |
| TSLA240920P00070000 | 2024-05-08 9:32AM EDT | 2024-09-20 | 0.27 | 0.29 | 0.30 | 0.00 | - | 16 | 6,983 | 69.53% |
| TSLA241018P00070000 | 2024-05-09 11:22AM EDT | 2024-10-18 | 0.46 | 0.42 | 0.45 | +0.06 | +15.00% | 1 | 283 | 67.09% |
| TSLA241115P00070000 | 2024-05-10 12:00PM EDT | 2024-11-15 | 0.65 | 0.62 | 0.67 | +0.10 | +18.18% | 13 | 645 | 66.16% |
| TSLA241220P00070000 | 2024-05-09 11:24AM EDT | 2024-12-20 | 0.80 | 0.80 | 0.86 | 0.00 | - | 5 | 705 | 63.62% |
| TSLA250117P00070000 | 2024-05-10 3:22PM EDT | 2025-01-17 | 1.01 | 0.97 | 1.05 | +0.04 | +4.12% | 109 | 3,944 | 62.31% |
| TSLA250321P00070000 | 2024-05-02 3:50PM EDT | 2025-03-21 | 1.45 | 1.41 | 1.52 | +0.09 | +6.62% | 92 | 2,616 | 60.16% |
| TSLA250620P00070000 | 2024-05-09 9:34AM EDT | 2025-06-20 | 2.21 | 2.12 | 2.24 | +0.06 | +2.79% | 10 | 1,172 | 58.03% |
| TSLA250919P00070000 | 2024-05-02 10:19AM EDT | 2025-09-19 | 3.00 | 2.80 | 3.05 | 0.00 | - | 1 | 1,134 | 56.48% |
| TSLA251219P00070000 | 2024-05-08 11:01AM EDT | 2025-12-19 | 3.65 | 3.60 | 3.90 | 0.00 | - | 10 | 1,283 | 55.57% |
| TSLA260116P00070000 | 2024-05-10 3:13PM EDT | 2026-01-16 | 4.00 | 3.75 | 4.10 | +0.10 | +2.56% | 11 | 2,309 | 55.01% |
| TSLA260618P00070000 | 2024-05-10 11:51AM EDT | 2026-06-18 | 5.35 | 4.25 | 6.40 | 0.00 | - | 9 | 944 | 53.99% |
© 2024 Yahoo. Todos los derechos reservados.