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:90.00
Opciones de comprapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241011C00090000 | 2024-10-04 10:29AM EDT | 2024-10-11 | 157.08 | 159.75 | 160.50 | +19.58 | +14.24% | 10 | 1 | 287.50% |
| TSLA241018C00090000 | 2024-09-16 11:00AM EDT | 2024-10-18 | 136.95 | 159.85 | 160.65 | 0.00 | - | 1 | 6 | 225.39% |
| TSLA241115C00090000 | 2024-09-09 12:42PM EDT | 2024-11-15 | 129.42 | 159.55 | 161.75 | 0.00 | - | 6 | 18 | 149.90% |
| TSLA241220C00090000 | 2024-10-01 1:32PM EDT | 2024-12-20 | 165.94 | 160.30 | 162.10 | 0.00 | - | 8 | 98 | 123.24% |
| TSLA250117C00090000 | 2024-09-25 1:39PM EDT | 2025-01-17 | 168.00 | 161.30 | 162.15 | 0.00 | - | 13 | 1,142 | 113.28% |
| TSLA250321C00090000 | 2024-07-08 10:12AM EDT | 2025-03-21 | 167.90 | 113.05 | 113.70 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250417C00090000 | 2024-09-27 3:25PM EDT | 2025-04-17 | 173.65 | 160.40 | 165.40 | 0.00 | - | 1 | 1 | 93.03% |
| TSLA250620C00090000 | 2024-10-03 10:48AM EDT | 2025-06-20 | 159.85 | 163.90 | 165.25 | 0.00 | - | 1 | 3,622 | 90.42% |
| TSLA250919C00090000 | 2024-08-07 3:25PM EDT | 2025-09-19 | 113.15 | 124.70 | 132.60 | 0.00 | - | 30 | 23 | 0.00% |
| TSLA251219C00090000 | 2024-09-06 10:08AM EDT | 2025-12-19 | 143.50 | 166.00 | 170.10 | 0.00 | - | 1 | 8,531 | 81.60% |
| TSLA260116C00090000 | 2024-10-02 3:13PM EDT | 2026-01-16 | 167.43 | 166.40 | 171.05 | 0.00 | - | 2 | 135 | 81.21% |
| TSLA260618C00090000 | 2024-09-30 10:24AM EDT | 2026-06-18 | 182.13 | 168.80 | 174.80 | 0.00 | - | 3 | 282 | 78.22% |
| TSLA261218C00090000 | 2024-10-03 3:27PM EDT | 2026-12-18 | 164.84 | 173.75 | 176.90 | 0.00 | - | 2 | 535 | 75.96% |
| TSLA270115C00090000 | 2024-09-27 12:06PM EDT | 2027-01-15 | 185.56 | 171.85 | 179.95 | 0.00 | - | 1 | 1 | 75.79% |
Opciones de ventapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241011P00090000 | 2024-09-30 10:12AM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 18 | 237.50% |
| TSLA241018P00090000 | 2024-10-04 3:38PM EDT | 2024-10-18 | 0.02 | 0.01 | 0.02 | 0.00 | - | 43 | 6,151 | 176.56% |
| TSLA241025P00090000 | 2024-09-24 9:54AM EDT | 2024-10-25 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 4 | 146.09% |
| TSLA241101P00090000 | 2024-09-26 1:23PM EDT | 2024-11-01 | 0.05 | 0.02 | 0.06 | 0.00 | - | 1 | 6 | 133.59% |
| TSLA241115P00090000 | 2024-10-03 2:37PM EDT | 2024-11-15 | 0.10 | 0.09 | 0.10 | 0.00 | - | 11 | 2,434 | 118.75% |
| TSLA241220P00090000 | 2024-10-02 10:51AM EDT | 2024-12-20 | 0.20 | 0.18 | 0.20 | 0.00 | - | 4 | 2,380 | 94.53% |
| TSLA250117P00090000 | 2024-10-04 3:08PM EDT | 2025-01-17 | 0.30 | 0.28 | 0.30 | -0.01 | -3.23% | 1 | 14,114 | 85.35% |
| TSLA250221P00090000 | 2024-10-03 12:57PM EDT | 2025-02-21 | 0.54 | 0.47 | 0.51 | 0.00 | - | 10 | 306 | 79.59% |
| TSLA250321P00090000 | 2024-10-02 3:21PM EDT | 2025-03-21 | 0.72 | 0.64 | 0.68 | 0.00 | - | 2 | 881 | 76.03% |
| TSLA250417P00090000 | 2024-09-27 9:30AM EDT | 2025-04-17 | 0.94 | 0.81 | 0.95 | 0.00 | - | 1 | 2 | 73.97% |
| TSLA250620P00090000 | 2024-10-04 10:25AM EDT | 2025-06-20 | 1.37 | 1.36 | 1.40 | -0.11 | -7.43% | 25 | 980 | 69.53% |
| TSLA250919P00090000 | 2024-10-02 10:45AM EDT | 2025-09-19 | 2.09 | 2.04 | 2.15 | -0.17 | -7.52% | 11 | 546 | 65.00% |
| TSLA251219P00090000 | 2024-10-04 11:14AM EDT | 2025-12-19 | 3.00 | 2.90 | 3.05 | -0.30 | -9.09% | 4 | 728 | 62.56% |
| TSLA260116P00090000 | 2024-10-04 1:09PM EDT | 2026-01-16 | 3.25 | 3.10 | 3.25 | -0.10 | -2.99% | 16 | 1,518 | 61.60% |
| TSLA260618P00090000 | 2024-10-04 3:50PM EDT | 2026-06-18 | 4.68 | 4.45 | 4.90 | -0.37 | -7.33% | 1 | 334 | 58.91% |
| TSLA261218P00090000 | 2024-10-03 10:38AM EDT | 2026-12-18 | 6.70 | 5.95 | 6.70 | 0.00 | - | 1 | 254 | 56.32% |
© 2024 Yahoo. Todos los derechos reservados.