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:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00075000 | 2024-04-26 2:52PM EDT | 2024-04-26 | 91.63 | 90.85 | 95.40 | -3.34 | -3.52% | 3 | 32 | 1,078.91% |
| TSLA240503C00075000 | 2024-04-26 3:41PM EDT | 2024-05-03 | 92.60 | 91.80 | 94.85 | -2.49 | -2.62% | 4 | 48 | 201.56% |
| TSLA240517C00075000 | 2024-04-24 9:42AM EDT | 2024-05-17 | 86.14 | 92.80 | 94.40 | 0.00 | - | 50 | 11 | 159.57% |
| TSLA240621C00075000 | 2024-04-24 9:42AM EDT | 2024-06-21 | 86.74 | 92.45 | 95.60 | 0.00 | - | 50 | 104 | 114.40% |
| TSLA240719C00075000 | 2024-04-15 12:38PM EDT | 2024-07-19 | 90.60 | 92.80 | 96.00 | 0.00 | - | 4 | 5 | 101.47% |
| TSLA240920C00075000 | 2024-04-18 3:21PM EDT | 2024-09-20 | 78.90 | 93.85 | 97.35 | 0.00 | - | 1 | 23 | 90.65% |
| TSLA241018C00075000 | 2024-04-25 10:06AM EDT | 2024-10-18 | 89.77 | 94.35 | 97.95 | 0.00 | - | 2 | 146 | 87.79% |
| TSLA241115C00075000 | 2024-02-26 2:48PM EDT | 2024-11-15 | 128.51 | 107.65 | 109.35 | 0.00 | - | 1 | 1 | 146.86% |
| TSLA250117C00075000 | 2024-04-22 10:35AM EDT | 2025-01-17 | 72.85 | 96.35 | 100.00 | 0.00 | - | 10 | 287 | 83.10% |
| TSLA250321C00075000 | 2024-04-26 3:55PM EDT | 2025-03-21 | 100.00 | 97.65 | 101.35 | +23.00 | +29.87% | 1 | 104 | 80.80% |
| TSLA250620C00075000 | 2024-04-24 10:03AM EDT | 2025-06-20 | 98.97 | 99.50 | 103.50 | 0.00 | - | 4 | 154 | 78.97% |
| TSLA250919C00075000 | 2024-04-24 12:19PM EDT | 2025-09-19 | 94.40 | 100.60 | 105.65 | 0.00 | - | 2 | 6 | 76.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00075000 | 2024-04-26 3:21PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 33,106 | 475.00% |
| TSLA240503P00075000 | 2024-04-26 10:40AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 28,982 | 168.75% |
| TSLA240510P00075000 | 2024-04-26 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,267 | 125.00% |
| TSLA240517P00075000 | 2024-04-26 12:45PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 51 | 1,265 | 112.50% |
| TSLA240524P00075000 | 2024-04-25 3:23PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | 0.00 | - | 21 | 358 | 100.00% |
| TSLA240531P00075000 | 2024-04-26 10:12AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.06 | -0.03 | -75.00% | 1 | 275 | 93.75% |
| TSLA240621P00075000 | 2024-04-26 2:50PM EDT | 2024-06-21 | 0.08 | 0.06 | 0.10 | +0.01 | +14.29% | 52 | 4,307 | 82.81% |
| TSLA240719P00075000 | 2024-04-26 3:15PM EDT | 2024-07-19 | 0.18 | 0.16 | 0.18 | -0.01 | -5.26% | 30 | 553 | 74.51% |
| TSLA240816P00075000 | 2024-04-26 2:39PM EDT | 2024-08-16 | 0.34 | 0.34 | 0.36 | -0.02 | -5.56% | 50 | 532 | 71.73% |
| TSLA240920P00075000 | 2024-04-26 3:22PM EDT | 2024-09-20 | 0.54 | 0.52 | 0.55 | -0.07 | -11.48% | 10 | 1,471 | 67.14% |
| TSLA241018P00075000 | 2024-04-26 1:24PM EDT | 2024-10-18 | 0.71 | 0.72 | 0.76 | -0.07 | -8.97% | 4 | 463 | 65.21% |
| TSLA241115P00075000 | 2024-04-26 2:36PM EDT | 2024-11-15 | 1.08 | 1.04 | 1.09 | -0.12 | -10.00% | 6 | 409 | 64.97% |
| TSLA241220P00075000 | 2024-04-26 1:58PM EDT | 2024-12-20 | 1.31 | 1.31 | 1.37 | -0.04 | -2.96% | 1 | 41 | 62.95% |
| TSLA250117P00075000 | 2024-04-26 2:23PM EDT | 2025-01-17 | 1.63 | 1.56 | 1.67 | 0.00 | - | 26 | 5,519 | 62.04% |
| TSLA250321P00075000 | 2024-04-26 12:48PM EDT | 2025-03-21 | 2.18 | 2.18 | 2.32 | -0.10 | -4.39% | 61 | 323 | 60.33% |
| TSLA250620P00075000 | 2024-04-26 2:24PM EDT | 2025-06-20 | 3.20 | 3.10 | 3.25 | -0.25 | -7.25% | 5 | 2,763 | 58.40% |
| TSLA250919P00075000 | 2024-04-24 10:06AM EDT | 2025-09-19 | 4.30 | 3.90 | 4.20 | 0.00 | - | 1 | 68 | 56.73% |
© 2024 Yahoo. Todos los derechos reservados.