U.S. markets open in 5 hours 22 minutes
F S&P 500
5,050.75 -16.25 (-0.32%) F Dow Jones
37,940.00 -53.00 (-0.14%) F Nasdaq
17,466.00 -105.25 (-0.60%) E-mini Russell 2000 Index Futur
1,979.80 -5.80 (-0.29%) Petróleo
80.77 -1.16 (-1.42%) Oro
2,296.40 -6.50 (-0.28%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00075000 | 2024-04-24 11:46AM EDT | 75.00 | 86.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240524C00080000 | 2024-04-30 11:13AM EDT | 80.00 | 104.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240524C00100000 | 2024-04-30 10:36AM EDT | 100.00 | 87.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TSLA240524C00105000 | 2024-04-22 11:04AM EDT | 105.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA240524C00110000 | 2024-04-26 3:26PM EDT | 110.00 | 57.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240524C00115000 | 2024-04-30 9:38AM EDT | 115.00 | 73.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240524C00120000 | 2024-04-29 3:30PM EDT | 120.00 | 72.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240524C00125000 | 2024-04-30 11:12AM EDT | 125.00 | 60.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240524C00130000 | 2024-04-29 3:56PM EDT | 130.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TSLA240524C00135000 | 2024-04-29 12:35PM EDT | 135.00 | 62.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240524C00140000 | 2024-04-30 12:13PM EDT | 140.00 | 45.45 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TSLA240524C00145000 | 2024-04-30 3:19PM EDT | 145.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TSLA240524C00150000 | 2024-04-30 3:22PM EDT | 150.00 | 34.42 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| TSLA240524C00155000 | 2024-04-30 2:41PM EDT | 155.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA240524C00160000 | 2024-04-30 3:18PM EDT | 160.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| TSLA240524C00165000 | 2024-04-30 3:22PM EDT | 165.00 | 21.34 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| TSLA240524C00170000 | 2024-04-30 3:53PM EDT | 170.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| TSLA240524C00175000 | 2024-04-30 3:41PM EDT | 175.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 637 | 0 | 0.00% |
| TSLA240524C00180000 | 2024-04-30 3:55PM EDT | 180.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 776 | 0 | 0.00% |
| TSLA240524C00185000 | 2024-04-30 3:55PM EDT | 185.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 801 | 0 | 0.78% |
| TSLA240524C00190000 | 2024-04-30 3:59PM EDT | 190.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 2,217 | 0 | 3.13% |
| TSLA240524C00195000 | 2024-04-30 3:59PM EDT | 195.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 898 | 0 | 6.25% |
| TSLA240524C00200000 | 2024-04-30 3:59PM EDT | 200.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 3,195 | 0 | 6.25% |
| TSLA240524C00205000 | 2024-04-30 3:58PM EDT | 205.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 770 | 0 | 12.50% |
| TSLA240524C00210000 | 2024-04-30 3:59PM EDT | 210.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 828 | 0 | 12.50% |
| TSLA240524C00215000 | 2024-04-30 3:58PM EDT | 215.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 761 | 0 | 12.50% |
| TSLA240524C00220000 | 2024-04-30 3:57PM EDT | 220.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1,054 | 0 | 12.50% |
| TSLA240524C00225000 | 2024-04-30 3:59PM EDT | 225.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1,722 | 0 | 12.50% |
| TSLA240524C00230000 | 2024-04-30 3:59PM EDT | 230.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 25.00% |
| TSLA240524C00235000 | 2024-04-30 3:59PM EDT | 235.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 25.00% |
| TSLA240524C00240000 | 2024-04-30 3:59PM EDT | 240.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 552 | 0 | 25.00% |
| TSLA240524C00245000 | 2024-04-30 3:29PM EDT | 245.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 25.00% |
| TSLA240524C00250000 | 2024-04-30 3:59PM EDT | 250.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 25.00% |
| TSLA240524C00255000 | 2024-04-30 3:19PM EDT | 255.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| TSLA240524C00260000 | 2024-04-30 3:31PM EDT | 260.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 25.00% |
| TSLA240524C00265000 | 2024-04-30 12:58PM EDT | 265.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| TSLA240524C00270000 | 2024-04-30 2:50PM EDT | 270.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| TSLA240524C00275000 | 2024-04-30 3:42PM EDT | 275.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| TSLA240524C00280000 | 2024-04-30 3:31PM EDT | 280.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| TSLA240524C00285000 | 2024-04-30 1:17PM EDT | 285.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TSLA240524C00290000 | 2024-04-30 3:33PM EDT | 290.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| TSLA240524C00295000 | 2024-04-30 9:56AM EDT | 295.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TSLA240524C00300000 | 2024-04-30 3:20PM EDT | 300.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 564 | 0 | 50.00% |
| TSLA240524C00310000 | 2024-04-30 10:24AM EDT | 310.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240524C00315000 | 2024-04-29 2:15PM EDT | 315.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| TSLA240524C00320000 | 2024-04-30 11:34AM EDT | 320.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TSLA240524C00325000 | 2024-04-30 3:22PM EDT | 325.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| TSLA240524C00335000 | 2024-04-30 12:53PM EDT | 335.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| TSLA240524C00340000 | 2024-04-30 3:48PM EDT | 340.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00075000 | 2024-04-30 10:31AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| TSLA240524P00080000 | 2024-04-29 1:53PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSLA240524P00085000 | 2024-04-29 12:41PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TSLA240524P00090000 | 2024-04-30 3:04PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| TSLA240524P00095000 | 2024-04-29 3:36PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TSLA240524P00100000 | 2024-04-30 2:20PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 50.00% |
| TSLA240524P00105000 | 2024-04-30 3:30PM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| TSLA240524P00110000 | 2024-04-30 2:14PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 50.00% |
| TSLA240524P00115000 | 2024-04-30 3:29PM EDT | 115.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| TSLA240524P00120000 | 2024-04-30 1:53PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
| TSLA240524P00125000 | 2024-04-30 3:03PM EDT | 125.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 25.00% |
| TSLA240524P00130000 | 2024-04-30 3:55PM EDT | 130.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 25.00% |
| TSLA240524P00135000 | 2024-04-30 3:55PM EDT | 135.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 902 | 0 | 25.00% |
| TSLA240524P00140000 | 2024-04-30 3:57PM EDT | 140.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 576 | 0 | 25.00% |
| TSLA240524P00145000 | 2024-04-30 3:58PM EDT | 145.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 25.00% |
| TSLA240524P00150000 | 2024-04-30 3:58PM EDT | 150.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 446 | 0 | 12.50% |
| TSLA240524P00155000 | 2024-04-30 3:59PM EDT | 155.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 12.50% |
| TSLA240524P00160000 | 2024-04-30 3:58PM EDT | 160.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1,289 | 0 | 12.50% |
| TSLA240524P00165000 | 2024-04-30 3:59PM EDT | 165.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 913 | 0 | 12.50% |
| TSLA240524P00170000 | 2024-04-30 3:59PM EDT | 170.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 972 | 0 | 6.25% |
| TSLA240524P00175000 | 2024-04-30 3:59PM EDT | 175.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 820 | 0 | 3.13% |
| TSLA240524P00180000 | 2024-04-30 3:59PM EDT | 180.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 650 | 0 | 1.56% |
| TSLA240524P00185000 | 2024-04-30 3:56PM EDT | 185.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1,794 | 0 | 0.00% |
| TSLA240524P00190000 | 2024-04-30 3:55PM EDT | 190.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 607 | 0 | 0.00% |
| TSLA240524P00195000 | 2024-04-30 3:52PM EDT | 195.00 | 15.62 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| TSLA240524P00200000 | 2024-04-30 3:38PM EDT | 200.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| TSLA240524P00205000 | 2024-04-30 9:35AM EDT | 205.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240524P00210000 | 2024-04-30 10:54AM EDT | 210.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| TSLA240524P00215000 | 2024-04-29 3:51PM EDT | 215.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240524P00220000 | 2024-04-30 9:59AM EDT | 220.00 | 32.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240524P00230000 | 2024-04-30 3:07PM EDT | 230.00 | 46.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240524P00240000 | 2024-04-16 10:42AM EDT | 240.00 | 84.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240524P00245000 | 2024-04-26 11:53AM EDT | 245.00 | 74.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240524P00250000 | 2024-04-30 11:16AM EDT | 250.00 | 66.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240524P00255000 | 2024-04-12 2:53PM EDT | 255.00 | 83.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240524P00260000 | 2024-04-23 10:44AM EDT | 260.00 | 115.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240524P00270000 | 2024-04-24 11:48AM EDT | 270.00 | 110.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.