U.S. markets open in 1 hour 8 minutes
F S&P 500
5,119.50 +37.25 (+0.73%) F Dow Jones
38,328.00 +40.00 (+0.10%) F Nasdaq
17,742.00 +174.50 (+0.99%) E-mini Russell 2000 Index Futur
1,992.90 -0.30 (-0.02%) Petróleo
84.41 +0.84 (+1.01%) Oro
2,355.50 +13.00 (+0.55%)
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:205.00
Opciones de comprapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00205000 | 2024-04-25 3:56PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 287 | 4,313 | 50.00% |
| TSLA240503C00205000 | 2024-04-25 3:58PM EDT | 2024-05-03 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,356 | 4,455 | 25.00% |
| TSLA240510C00205000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 0.41 | 0.00 | 0.00 | 0.00 | - | 588 | 1,922 | 25.00% |
| TSLA240517C00205000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1,101 | 11,242 | 12.50% |
| TSLA240524C00205000 | 2024-04-25 3:49PM EDT | 2024-05-24 | 1.07 | 0.00 | 0.00 | 0.00 | - | 379 | 1,647 | 12.50% |
| TSLA240531C00205000 | 2024-04-25 3:58PM EDT | 2024-05-31 | 1.60 | 0.00 | 0.00 | 0.00 | - | 208 | 280 | 12.50% |
| TSLA240621C00205000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 2.89 | 0.00 | 0.00 | 0.00 | - | 1,887 | 6,212 | 12.50% |
| TSLA240719C00205000 | 2024-04-25 3:58PM EDT | 2024-07-19 | 5.46 | 0.00 | 0.00 | 0.00 | - | 348 | 4,784 | 6.25% |
| TSLA240816C00205000 | 2024-04-25 3:50PM EDT | 2024-08-16 | 8.18 | 0.00 | 0.00 | 0.00 | - | 316 | 3,146 | 6.25% |
| TSLA240920C00205000 | 2024-04-25 3:59PM EDT | 2024-09-20 | 10.81 | 0.00 | 0.00 | 0.00 | - | 299 | 2,312 | 6.25% |
| TSLA241018C00205000 | 2024-04-25 3:30PM EDT | 2024-10-18 | 12.60 | 0.00 | 0.00 | 0.00 | - | 32 | 985 | 6.25% |
| TSLA241115C00205000 | 2024-04-25 3:58PM EDT | 2024-11-15 | 15.40 | 0.00 | 0.00 | 0.00 | - | 7 | 861 | 6.25% |
| TSLA241220C00205000 | 2024-04-25 3:49PM EDT | 2024-12-20 | 17.10 | 0.00 | 0.00 | 0.00 | - | 103 | 641 | 6.25% |
| TSLA250117C00205000 | 2024-04-25 3:25PM EDT | 2025-01-17 | 19.25 | 0.00 | 0.00 | 0.00 | - | 63 | 977 | 6.25% |
| TSLA250321C00205000 | 2024-04-25 3:12PM EDT | 2025-03-21 | 22.15 | 0.00 | 0.00 | 0.00 | - | 8 | 6,929 | 3.13% |
| TSLA250620C00205000 | 2024-04-25 3:17PM EDT | 2025-06-20 | 27.65 | 0.00 | 0.00 | 0.00 | - | 5 | 1,339 | 3.13% |
| TSLA250919C00205000 | 2024-04-25 3:21PM EDT | 2025-09-19 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 230 | 3.13% |
| TSLA261218C00205000 | 2024-04-25 3:39PM EDT | 2026-12-18 | 53.12 | 0.00 | 0.00 | 0.00 | - | 15 | 109 | 3.13% |
Opciones de ventapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00205000 | 2024-04-25 3:50PM EDT | 2024-04-26 | 35.10 | 0.00 | 0.00 | 0.00 | - | 43 | 11 | 0.00% |
| TSLA240503P00205000 | 2024-04-25 3:44PM EDT | 2024-05-03 | 35.00 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| TSLA240510P00205000 | 2024-04-25 3:29PM EDT | 2024-05-10 | 35.85 | 0.00 | 0.00 | 0.00 | - | 27 | 33 | 0.00% |
| TSLA240517P00205000 | 2024-04-25 3:31PM EDT | 2024-05-17 | 35.87 | 0.00 | 0.00 | 0.00 | - | 50 | 4,635 | 0.00% |
| TSLA240524P00205000 | 2024-04-19 2:30PM EDT | 2024-05-24 | 57.00 | 0.00 | 0.00 | 0.00 | - | 25 | 45 | 0.00% |
| TSLA240531P00205000 | 2024-04-25 10:46AM EDT | 2024-05-31 | 39.75 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| TSLA240621P00205000 | 2024-04-25 3:45PM EDT | 2024-06-21 | 37.49 | 0.00 | 0.00 | 0.00 | - | 7 | 1,727 | 0.00% |
| TSLA240719P00205000 | 2024-04-25 11:03AM EDT | 2024-07-19 | 41.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,952 | 0.00% |
| TSLA240816P00205000 | 2024-04-25 3:21PM EDT | 2024-08-16 | 40.85 | 0.00 | 0.00 | 0.00 | - | 1 | 604 | 0.00% |
| TSLA240920P00205000 | 2024-04-25 1:14PM EDT | 2024-09-20 | 45.50 | 0.00 | 0.00 | 0.00 | - | 18 | 3,595 | 0.00% |
| TSLA241018P00205000 | 2024-04-25 3:16PM EDT | 2024-10-18 | 44.16 | 0.00 | 0.00 | 0.00 | - | 2 | 232 | 0.00% |
| TSLA241115P00205000 | 2024-04-24 10:56AM EDT | 2024-11-15 | 50.54 | 0.00 | 0.00 | 0.00 | - | 3 | 297 | 0.00% |
| TSLA241220P00205000 | 2024-04-25 1:04PM EDT | 2024-12-20 | 49.67 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 0.00% |
| TSLA250117P00205000 | 2024-04-24 12:55PM EDT | 2025-01-17 | 53.95 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| TSLA250321P00205000 | 2024-04-25 9:58AM EDT | 2025-03-21 | 53.75 | 0.00 | 0.00 | 0.00 | - | 4 | 338 | 0.00% |
| TSLA250620P00205000 | 2024-04-24 2:03PM EDT | 2025-06-20 | 57.24 | 0.00 | 0.00 | 0.00 | - | 13 | 3,450 | 0.00% |
| TSLA250919P00205000 | 2024-04-25 3:23PM EDT | 2025-09-19 | 55.52 | 0.00 | 0.00 | 0.00 | - | 10 | 1,096 | 0.00% |
| TSLA261218P00205000 | 2024-04-24 3:40PM EDT | 2026-12-18 | 69.49 | 0.00 | 0.00 | 0.00 | - | 12 | 82 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.