U.S. markets open in 6 hours 28 minutes
F S&P 500
5,022.50 -26.50 (-0.52%) F Dow Jones
37,837.00 -170.00 (-0.45%) F Nasdaq
17,430.75 -116.50 (-0.66%) E-mini Russell 2000 Index Futur
1,947.80 -10.30 (-0.53%) Petróleo
83.90 +1.17 (+1.41%) Oro
2,399.10 +1.10 (+0.05%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:225.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00225000 | 2024-04-18 3:58PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| TSLA240426C00225000 | 2024-04-18 3:51PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| TSLA240503C00225000 | 2024-04-18 3:49PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| TSLA240510C00225000 | 2024-04-18 1:58PM EDT | 2024-05-10 | 0.12 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| TSLA240517C00225000 | 2024-04-18 3:49PM EDT | 2024-05-17 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,058 | 0 | 25.00% |
| TSLA240524C00225000 | 2024-04-18 3:14PM EDT | 2024-05-24 | 0.30 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 25.00% |
| TSLA240531C00225000 | 2024-04-18 3:59PM EDT | 2024-05-31 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TSLA240621C00225000 | 2024-04-18 3:58PM EDT | 2024-06-21 | 0.75 | 0.00 | 0.00 | 0.00 | - | 480 | 0 | 25.00% |
| TSLA240719C00225000 | 2024-04-18 3:46PM EDT | 2024-07-19 | 1.50 | 0.00 | 0.00 | 0.00 | - | 800 | 0 | 12.50% |
| TSLA240816C00225000 | 2024-04-18 3:47PM EDT | 2024-08-16 | 2.65 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 12.50% |
| TSLA240920C00225000 | 2024-04-18 3:55PM EDT | 2024-09-20 | 3.75 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| TSLA241018C00225000 | 2024-04-18 3:58PM EDT | 2024-10-18 | 5.00 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| TSLA241115C00225000 | 2024-04-18 2:59PM EDT | 2024-11-15 | 6.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSLA241220C00225000 | 2024-04-18 3:57PM EDT | 2024-12-20 | 7.70 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 12.50% |
| TSLA250117C00225000 | 2024-04-18 3:01PM EDT | 2025-01-17 | 9.00 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| TSLA250321C00225000 | 2024-04-18 12:39PM EDT | 2025-03-21 | 11.44 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| TSLA250620C00225000 | 2024-04-18 3:50PM EDT | 2025-06-20 | 15.56 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| TSLA250919C00225000 | 2024-04-18 10:29AM EDT | 2025-09-19 | 19.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA261218C00225000 | 2024-04-18 3:28PM EDT | 2026-12-18 | 36.25 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00225000 | 2024-04-18 3:48PM EDT | 2024-04-19 | 74.85 | 0.00 | 0.00 | 0.00 | - | 1,020 | 0 | 0.00% |
| TSLA240426P00225000 | 2024-04-18 2:15PM EDT | 2024-04-26 | 74.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240503P00225000 | 2024-04-18 3:32PM EDT | 2024-05-03 | 74.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240510P00225000 | 2024-04-03 3:55PM EDT | 2024-05-10 | 56.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240517P00225000 | 2024-04-18 3:20PM EDT | 2024-05-17 | 73.50 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| TSLA240621P00225000 | 2024-04-18 3:14PM EDT | 2024-06-21 | 73.80 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| TSLA240719P00225000 | 2024-04-18 3:25PM EDT | 2024-07-19 | 74.50 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| TSLA240816P00225000 | 2024-04-18 1:23PM EDT | 2024-08-16 | 75.21 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA240920P00225000 | 2024-04-18 2:34PM EDT | 2024-09-20 | 75.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA241018P00225000 | 2024-04-18 1:54PM EDT | 2024-10-18 | 76.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241115P00225000 | 2024-04-17 3:27PM EDT | 2024-11-15 | 71.45 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| TSLA241220P00225000 | 2024-04-17 10:03AM EDT | 2024-12-20 | 73.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117P00225000 | 2024-04-18 3:34PM EDT | 2025-01-17 | 77.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250321P00225000 | 2024-04-18 9:53AM EDT | 2025-03-21 | 79.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00225000 | 2024-04-18 10:28AM EDT | 2025-06-20 | 80.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00225000 | 2024-04-18 3:25PM EDT | 2025-09-19 | 82.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA261218P00225000 | 2024-04-16 3:28PM EDT | 2026-12-18 | 85.61 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.