U.S. markets open in 12 minutes
F S&P 500
5,045.00 -4.00 (-0.08%) F Dow Jones
38,007.00 0.00 (0.00%) F Nasdaq
17,497.00 -50.25 (-0.29%) E-mini Russell 2000 Index Futur
1,953.50 -4.60 (-0.23%) Petróleo
82.21 -0.52 (-0.63%) Oro
2,393.20 -4.80 (-0.20%)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00165000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29,545 | 30,351 | 50.00% |
| TSLA240426C00165000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 2.10 | 0.00 | 0.00 | 0.00 | - | 21,852 | 10,049 | 12.50% |
| TSLA240503C00165000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 3.09 | 0.00 | 0.00 | 0.00 | - | 3,838 | 3,996 | 12.50% |
| TSLA240510C00165000 | 2024-04-18 3:48PM EDT | 2024-05-10 | 3.95 | 0.00 | 0.00 | 0.00 | - | 442 | 914 | 6.25% |
| TSLA240517C00165000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4,198 | 7,906 | 6.25% |
| TSLA240524C00165000 | 2024-04-18 3:57PM EDT | 2024-05-24 | 5.62 | 0.00 | 0.00 | 0.00 | - | 366 | 371 | 6.25% |
| TSLA240531C00165000 | 2024-04-18 3:57PM EDT | 2024-05-31 | 6.21 | 0.00 | 0.00 | 0.00 | - | 517 | 472 | 6.25% |
| TSLA240621C00165000 | 2024-04-18 3:54PM EDT | 2024-06-21 | 8.30 | 0.00 | 0.00 | 0.00 | - | 670 | 1,845 | 6.25% |
| TSLA240719C00165000 | 2024-04-18 3:59PM EDT | 2024-07-19 | 10.90 | 0.00 | 0.00 | 0.00 | - | 704 | 1,489 | 3.13% |
| TSLA240816C00165000 | 2024-04-18 2:11PM EDT | 2024-08-16 | 13.50 | 0.00 | 0.00 | 0.00 | - | 259 | 1,090 | 3.13% |
| TSLA240920C00165000 | 2024-04-18 3:46PM EDT | 2024-09-20 | 16.00 | 0.00 | 0.00 | 0.00 | - | 145 | 1,816 | 3.13% |
| TSLA241018C00165000 | 2024-04-18 1:53PM EDT | 2024-10-18 | 17.80 | 0.00 | 0.00 | 0.00 | - | 56 | 1,538 | 3.13% |
| TSLA241115C00165000 | 2024-04-18 3:59PM EDT | 2024-11-15 | 20.18 | 0.00 | 0.00 | 0.00 | - | 27 | 578 | 3.13% |
| TSLA241220C00165000 | 2024-04-18 3:56PM EDT | 2024-12-20 | 22.00 | 0.00 | 0.00 | 0.00 | - | 36 | 558 | 3.13% |
| TSLA250117C00165000 | 2024-04-18 3:59PM EDT | 2025-01-17 | 23.55 | 0.00 | 0.00 | 0.00 | - | 136 | 1,897 | 3.13% |
| TSLA250321C00165000 | 2024-04-18 3:50PM EDT | 2025-03-21 | 27.20 | 0.00 | 0.00 | 0.00 | - | 64 | 15,186 | 3.13% |
| TSLA250620C00165000 | 2024-04-18 1:53PM EDT | 2025-06-20 | 31.40 | 0.00 | 0.00 | 0.00 | - | 41 | 1,498 | 1.56% |
| TSLA250919C00165000 | 2024-04-18 10:00AM EDT | 2025-09-19 | 35.85 | 0.00 | 0.00 | 0.00 | - | 4 | 72 | 1.56% |
| TSLA251219C00165000 | 2024-04-18 3:22PM EDT | 2025-12-19 | 40.03 | 0.00 | 0.00 | 0.00 | - | 11 | 482 | 1.56% |
| TSLA260116C00165000 | 2024-04-18 3:57PM EDT | 2026-01-16 | 40.75 | 0.00 | 0.00 | 0.00 | - | 196 | 562 | 1.56% |
| TSLA260618C00165000 | 2024-04-18 2:19PM EDT | 2026-06-18 | 46.17 | 0.00 | 0.00 | 0.00 | - | 68 | 861 | 1.56% |
| TSLA261218C00165000 | 2024-04-18 3:58PM EDT | 2026-12-18 | 52.14 | 0.00 | 0.00 | 0.00 | - | 31 | 211 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00165000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 15.20 | 0.00 | 0.00 | 0.00 | - | 4,891 | 11,739 | 0.00% |
| TSLA240426P00165000 | 2024-04-18 3:56PM EDT | 2024-04-26 | 16.81 | 0.00 | 0.00 | 0.00 | - | 3,728 | 10,535 | 0.00% |
| TSLA240503P00165000 | 2024-04-18 3:55PM EDT | 2024-05-03 | 17.70 | 0.00 | 0.00 | 0.00 | - | 311 | 3,864 | 0.00% |
| TSLA240510P00165000 | 2024-04-18 3:52PM EDT | 2024-05-10 | 18.20 | 0.00 | 0.00 | 0.00 | - | 60 | 850 | 0.00% |
| TSLA240517P00165000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 19.25 | 0.00 | 0.00 | 0.00 | - | 666 | 15,963 | 0.00% |
| TSLA240524P00165000 | 2024-04-18 2:12PM EDT | 2024-05-24 | 19.98 | 0.00 | 0.00 | 0.00 | - | 67 | 285 | 0.00% |
| TSLA240531P00165000 | 2024-04-18 1:25PM EDT | 2024-05-31 | 20.07 | 0.00 | 0.00 | 0.00 | - | 37 | 157 | 0.00% |
| TSLA240621P00165000 | 2024-04-18 3:53PM EDT | 2024-06-21 | 21.60 | 0.00 | 0.00 | 0.00 | - | 161 | 12,014 | 0.00% |
| TSLA240719P00165000 | 2024-04-18 3:58PM EDT | 2024-07-19 | 23.88 | 0.00 | 0.00 | 0.00 | - | 168 | 5,600 | 0.00% |
| TSLA240816P00165000 | 2024-04-18 2:59PM EDT | 2024-08-16 | 25.65 | 0.00 | 0.00 | 0.00 | - | 58 | 8,503 | 0.00% |
| TSLA240920P00165000 | 2024-04-18 3:07PM EDT | 2024-09-20 | 26.82 | 0.00 | 0.00 | 0.00 | - | 51 | 10,672 | 0.00% |
| TSLA241018P00165000 | 2024-04-18 3:28PM EDT | 2024-10-18 | 28.36 | 0.00 | 0.00 | 0.00 | - | 33 | 8,783 | 0.00% |
| TSLA241115P00165000 | 2024-04-18 2:31PM EDT | 2024-11-15 | 30.15 | 0.00 | 0.00 | 0.00 | - | 11 | 5,548 | 0.00% |
| TSLA241220P00165000 | 2024-04-18 2:10PM EDT | 2024-12-20 | 31.75 | 0.00 | 0.00 | 0.00 | - | 226 | 2,131 | 0.00% |
| TSLA250117P00165000 | 2024-04-18 2:59PM EDT | 2025-01-17 | 32.31 | 0.00 | 0.00 | 0.00 | - | 42 | 14,935 | 0.00% |
| TSLA250321P00165000 | 2024-04-18 9:56AM EDT | 2025-03-21 | 34.70 | 0.00 | 0.00 | 0.00 | - | 6 | 7,729 | 0.00% |
| TSLA250620P00165000 | 2024-04-18 3:11PM EDT | 2025-06-20 | 36.90 | 0.00 | 0.00 | 0.00 | - | 35 | 6,088 | 0.00% |
| TSLA250919P00165000 | 2024-04-18 12:53PM EDT | 2025-09-19 | 39.86 | 0.00 | 0.00 | 0.00 | - | 6 | 544 | 0.00% |
| TSLA251219P00165000 | 2024-04-18 2:25PM EDT | 2025-12-19 | 41.80 | 0.00 | 0.00 | 0.00 | - | 20 | 8,116 | 0.00% |
| TSLA260116P00165000 | 2024-04-18 10:56AM EDT | 2026-01-16 | 41.75 | 0.00 | 0.00 | 0.00 | - | 4 | 4,336 | 0.00% |
| TSLA260618P00165000 | 2024-04-18 3:18PM EDT | 2026-06-18 | 45.34 | 0.00 | 0.00 | 0.00 | - | 5 | 2,199 | 0.00% |
| TSLA261218P00165000 | 2024-04-18 2:30PM EDT | 2026-12-18 | 48.41 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.