Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:23AM EDT. Mercado abierto.
Golpe:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00095000 | 2024-04-16 9:46AM EDT | 2024-04-19 | 60.08 | 54.10 | 54.55 | 0.00 | - | 17 | 19 | 0.00% |
| TSLA240517C00095000 | 2024-04-18 3:30PM EDT | 2024-05-17 | 56.55 | 54.90 | 55.35 | 0.00 | - | 141 | 100 | 63.28% |
| TSLA240621C00095000 | 2024-04-08 1:36PM EDT | 2024-06-21 | 80.29 | 55.95 | 56.40 | 0.00 | - | 1 | 386 | 73.24% |
| TSLA240719C00095000 | 2024-04-18 12:22PM EDT | 2024-07-19 | 57.67 | 56.95 | 57.45 | 0.00 | - | 1 | 8 | 72.17% |
| TSLA240816C00095000 | 2024-03-04 10:36AM EDT | 2024-08-16 | 104.15 | 76.05 | 78.80 | 0.00 | - | 3 | 2 | 168.02% |
| TSLA240920C00095000 | 2024-04-04 1:02PM EDT | 2024-09-20 | 85.25 | 59.00 | 59.65 | 0.00 | - | 8 | 35 | 68.85% |
| TSLA241018C00095000 | 2024-04-02 12:23PM EDT | 2024-10-18 | 76.14 | 60.10 | 60.80 | 0.00 | - | - | 1 | 68.89% |
| TSLA241115C00095000 | 2024-02-05 1:58PM EDT | 2024-11-15 | 93.00 | 88.10 | 88.60 | 0.00 | - | - | 0 | 165.10% |
| TSLA241220C00095000 | 2024-04-19 9:35AM EDT | 2024-12-20 | 63.20 | 62.55 | 62.75 | -14.60 | -18.77% | 24 | 9 | 67.96% |
| TSLA250117C00095000 | 2024-04-16 11:18AM EDT | 2025-01-17 | 71.00 | 63.85 | 64.10 | 0.00 | - | 5 | 192 | 68.97% |
| TSLA250321C00095000 | 2024-04-18 3:33PM EDT | 2025-03-21 | 67.30 | 66.05 | 66.35 | 0.00 | - | 43 | 81 | 68.84% |
| TSLA250620C00095000 | 2024-04-18 12:58PM EDT | 2025-06-20 | 69.43 | 68.05 | 69.05 | 0.00 | - | 2 | 5,725 | 67.10% |
| TSLA250919C00095000 | 2024-04-04 12:30PM EDT | 2025-09-19 | 94.90 | 70.75 | 71.30 | 0.00 | - | 1 | 8 | 66.55% |
| TSLA251219C00095000 | 2024-04-18 12:33PM EDT | 2025-12-19 | 74.50 | 72.80 | 73.95 | 0.00 | - | 5 | 7,457 | 66.23% |
| TSLA260116C00095000 | 2024-04-17 1:09PM EDT | 2026-01-16 | 80.65 | 74.30 | 74.70 | 0.00 | - | 6 | 28 | 67.01% |
| TSLA260618C00095000 | 2024-04-18 3:53PM EDT | 2026-06-18 | 79.23 | 78.15 | 78.60 | 0.00 | - | 3 | 132 | 67.13% |
| TSLA261218C00095000 | 2024-04-18 9:44AM EDT | 2026-12-18 | 82.00 | 81.70 | 83.00 | 0.00 | - | 1 | 7 | 66.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00095000 | 2024-04-18 3:38PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,302 | 4,308 | 287.50% |
| TSLA240517P00095000 | 2024-04-18 3:48PM EDT | 2024-05-17 | 0.32 | 0.37 | 0.38 | 0.00 | - | 52 | 588 | 87.99% |
| TSLA240621P00095000 | 2024-04-19 9:45AM EDT | 2024-06-21 | 0.94 | 0.91 | 0.93 | +0.12 | +14.63% | 69 | 10,582 | 70.58% |
| TSLA240719P00095000 | 2024-04-18 1:42PM EDT | 2024-07-19 | 1.37 | 1.48 | 1.50 | 0.00 | - | 20 | 424 | 65.89% |
| TSLA240816P00095000 | 2024-04-18 2:16PM EDT | 2024-08-16 | 2.14 | 2.13 | 2.16 | +0.11 | +5.42% | 1 | 749 | 63.49% |
| TSLA240920P00095000 | 2024-04-19 9:42AM EDT | 2024-09-20 | 2.79 | 2.77 | 2.82 | +0.11 | +4.10% | 19 | 1,732 | 60.29% |
| TSLA241018P00095000 | 2024-04-18 2:30PM EDT | 2024-10-18 | 3.25 | 3.35 | 3.45 | 0.00 | - | 58 | 372 | 58.95% |
| TSLA241115P00095000 | 2024-04-18 9:45AM EDT | 2024-11-15 | 4.20 | 4.30 | 4.40 | 0.00 | - | 28 | 1,009 | 59.57% |
| TSLA241220P00095000 | 2024-04-19 9:57AM EDT | 2024-12-20 | 5.10 | 4.95 | 5.05 | +0.33 | +6.92% | 2 | 1,202 | 57.95% |
| TSLA250117P00095000 | 2024-04-19 9:33AM EDT | 2025-01-17 | 5.35 | 5.60 | 5.70 | -0.10 | -1.83% | 4 | 2,153 | 57.43% |
| TSLA250321P00095000 | 2024-04-18 3:47PM EDT | 2025-03-21 | 6.67 | 6.85 | 6.95 | 0.00 | - | 52 | 450 | 55.96% |
| TSLA250620P00095000 | 2024-04-19 9:57AM EDT | 2025-06-20 | 8.60 | 8.45 | 8.55 | +0.30 | +3.61% | 3 | 783 | 54.16% |
| TSLA250919P00095000 | 2024-04-18 3:58PM EDT | 2025-09-19 | 9.80 | 9.90 | 10.10 | 0.00 | - | 180 | 412 | 52.85% |
| TSLA251219P00095000 | 2024-04-19 9:32AM EDT | 2025-12-19 | 11.26 | 11.35 | 11.50 | +0.05 | +0.45% | 9 | 944 | 51.88% |
| TSLA260116P00095000 | 2024-04-19 9:30AM EDT | 2026-01-16 | 11.69 | 11.65 | 11.90 | +0.27 | +2.36% | 1 | 136 | 51.47% |
| TSLA260618P00095000 | 2024-04-18 2:09PM EDT | 2026-06-18 | 13.48 | 13.70 | 13.90 | 0.00 | - | 180 | 564 | 50.01% |
| TSLA261218P00095000 | 2024-04-18 3:44PM EDT | 2026-12-18 | 15.44 | 15.55 | 16.15 | 0.00 | - | 4 | 52 | 48.96% |
© 2024 Yahoo. Todos los derechos reservados.