U.S. markets open in 4 hours 23 minutes
F S&P 500
5,072.75 +10.50 (+0.21%) F Dow Jones
38,016.00 +26.00 (+0.07%) F Nasdaq
17,719.25 +60.75 (+0.34%) E-mini Russell 2000 Index Futur
1,964.20 +2.20 (+0.11%) Petróleo
82.05 -0.64 (-0.77%) Oro
2,394.50 +6.10 (+0.26%)
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:
Golpe:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00145000 | 2024-04-17 2:29PM EDT | 2024-04-19 | 12.35 | 0.00 | 0.00 | 0.00 | - | 6,133 | 0 | 0.00% |
| TSLA240426C00145000 | 2024-04-17 3:51PM EDT | 2024-04-26 | 14.30 | 0.00 | 0.00 | 0.00 | - | 829 | 0 | 0.00% |
| TSLA240503C00145000 | 2024-04-17 3:59PM EDT | 2024-05-03 | 14.95 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| TSLA240510C00145000 | 2024-04-17 3:44PM EDT | 2024-05-10 | 16.50 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| TSLA240517C00145000 | 2024-04-17 3:44PM EDT | 2024-05-17 | 17.43 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 0.00% |
| TSLA240524C00145000 | 2024-04-17 2:14PM EDT | 2024-05-24 | 18.97 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA240531C00145000 | 2024-04-17 9:49AM EDT | 2024-05-31 | 18.22 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TSLA240621C00145000 | 2024-04-17 3:45PM EDT | 2024-06-21 | 20.75 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TSLA240719C00145000 | 2024-04-17 3:59PM EDT | 2024-07-19 | 23.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| TSLA240816C00145000 | 2024-04-17 3:58PM EDT | 2024-08-16 | 25.70 | 0.00 | 0.00 | 0.00 | - | 5,754 | 0 | 0.00% |
| TSLA240920C00145000 | 2024-04-17 3:57PM EDT | 2024-09-20 | 28.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA241018C00145000 | 2024-04-16 12:33PM EDT | 2024-10-18 | 31.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA241115C00145000 | 2024-04-15 12:07PM EDT | 2024-11-15 | 39.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241220C00145000 | 2024-04-16 3:59PM EDT | 2024-12-20 | 35.37 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| TSLA250117C00145000 | 2024-04-17 10:52AM EDT | 2025-01-17 | 35.22 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| TSLA250321C00145000 | 2024-04-17 9:31AM EDT | 2025-03-21 | 40.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA250620C00145000 | 2024-04-17 12:43PM EDT | 2025-06-20 | 43.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919C00145000 | 2024-04-17 2:15PM EDT | 2025-09-19 | 48.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA251219C00145000 | 2024-04-16 1:40PM EDT | 2025-12-19 | 52.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA260116C00145000 | 2024-04-17 10:58AM EDT | 2026-01-16 | 51.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618C00145000 | 2024-04-17 3:57PM EDT | 2026-06-18 | 57.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA261218C00145000 | 2024-04-17 10:46AM EDT | 2026-12-18 | 63.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00145000 | 2024-04-17 3:59PM EDT | 2024-04-19 | 0.22 | 0.00 | 0.00 | 0.00 | - | 33,250 | 0 | 25.00% |
| TSLA240426P00145000 | 2024-04-17 3:59PM EDT | 2024-04-26 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3,118 | 0 | 12.50% |
| TSLA240503P00145000 | 2024-04-17 3:57PM EDT | 2024-05-03 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1,302 | 0 | 6.25% |
| TSLA240510P00145000 | 2024-04-17 3:59PM EDT | 2024-05-10 | 4.90 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 6.25% |
| TSLA240517P00145000 | 2024-04-17 3:59PM EDT | 2024-05-17 | 5.61 | 0.00 | 0.00 | 0.00 | - | 20,534 | 0 | 6.25% |
| TSLA240524P00145000 | 2024-04-17 3:56PM EDT | 2024-05-24 | 6.22 | 0.00 | 0.00 | 0.00 | - | 423 | 0 | 6.25% |
| TSLA240531P00145000 | 2024-04-17 3:33PM EDT | 2024-05-31 | 6.67 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| TSLA240621P00145000 | 2024-04-17 3:58PM EDT | 2024-06-21 | 8.42 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 3.13% |
| TSLA240719P00145000 | 2024-04-17 2:10PM EDT | 2024-07-19 | 9.79 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 3.13% |
| TSLA240816P00145000 | 2024-04-17 3:57PM EDT | 2024-08-16 | 12.55 | 0.00 | 0.00 | 0.00 | - | 6,175 | 0 | 3.13% |
| TSLA240920P00145000 | 2024-04-17 3:31PM EDT | 2024-09-20 | 13.95 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 3.13% |
| TSLA241018P00145000 | 2024-04-17 3:40PM EDT | 2024-10-18 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1,064 | 0 | 3.13% |
| TSLA241115P00145000 | 2024-04-17 10:27AM EDT | 2024-11-15 | 17.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TSLA241220P00145000 | 2024-04-17 3:04PM EDT | 2024-12-20 | 18.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| TSLA250117P00145000 | 2024-04-17 3:55PM EDT | 2025-01-17 | 19.35 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 1.56% |
| TSLA250321P00145000 | 2024-04-17 1:39PM EDT | 2025-03-21 | 21.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TSLA250620P00145000 | 2024-04-17 12:50PM EDT | 2025-06-20 | 24.46 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| TSLA250919P00145000 | 2024-04-17 11:10AM EDT | 2025-09-19 | 26.85 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 1.56% |
| TSLA251219P00145000 | 2024-04-17 1:11PM EDT | 2025-12-19 | 28.82 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| TSLA260116P00145000 | 2024-04-17 12:59PM EDT | 2026-01-16 | 29.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TSLA260618P00145000 | 2024-04-16 10:00AM EDT | 2026-06-18 | 33.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TSLA261218P00145000 | 2024-04-17 12:22PM EDT | 2026-12-18 | 35.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. Todos los derechos reservados.