U.S. markets closed
F S&P 500
5,080.00 -27.50 (-0.54%) F Dow Jones
38,631.00 -49.00 (-0.13%) F Nasdaq
17,481.50 -183.00 (-1.04%) E-mini Russell 2000 Index Futur
2,011.80 +5.00 (+0.25%) Petróleo
82.72 -0.09 (-0.11%) Oro
2,330.60 -7.80 (-0.33%)
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:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00240000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 542 | 2,914 | 168.75% |
| TSLA240503C00240000 | 2024-04-24 3:45PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 1,063 | 762 | 89.06% |
| TSLA240510C00240000 | 2024-04-24 2:16PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.07 | -0.05 | -50.00% | 101 | 335 | 74.61% |
| TSLA240517C00240000 | 2024-04-24 3:52PM EDT | 2024-05-17 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 1,065 | 5,678 | 66.60% |
| TSLA240524C00240000 | 2024-04-24 11:15AM EDT | 2024-05-24 | 0.15 | 0.14 | 0.17 | -0.01 | -6.25% | 146 | 633 | 61.33% |
| TSLA240531C00240000 | 2024-04-24 10:40AM EDT | 2024-05-31 | 0.24 | 0.16 | 0.31 | -0.02 | -7.69% | 32 | 59 | 58.59% |
| TSLA240621C00240000 | 2024-04-24 3:37PM EDT | 2024-06-21 | 0.48 | 0.44 | 0.49 | +0.13 | +37.14% | 534 | 8,110 | 52.10% |
| TSLA240719C00240000 | 2024-04-24 3:37PM EDT | 2024-07-19 | 1.22 | 1.15 | 1.20 | +0.50 | +69.44% | 501 | 5,633 | 51.04% |
| TSLA240816C00240000 | 2024-04-24 3:23PM EDT | 2024-08-16 | 2.36 | 2.31 | 2.38 | +1.05 | +80.15% | 332 | 1,193 | 52.09% |
| TSLA240920C00240000 | 2024-04-24 2:59PM EDT | 2024-09-20 | 3.40 | 3.45 | 3.60 | +1.48 | +77.08% | 387 | 4,697 | 50.90% |
| TSLA241018C00240000 | 2024-04-24 3:54PM EDT | 2024-10-18 | 4.80 | 4.70 | 4.85 | +2.17 | +82.51% | 124 | 1,072 | 51.20% |
| TSLA241115C00240000 | 2024-04-24 12:39PM EDT | 2024-11-15 | 6.40 | 6.30 | 6.50 | +2.80 | +77.78% | 24 | 1,016 | 52.42% |
| TSLA241220C00240000 | 2024-04-24 3:54PM EDT | 2024-12-20 | 7.87 | 7.70 | 7.90 | +3.42 | +76.85% | 574 | 1,249 | 52.01% |
| TSLA250117C00240000 | 2024-04-24 3:56PM EDT | 2025-01-17 | 9.05 | 8.95 | 9.20 | +3.75 | +70.75% | 382 | 11,055 | 52.13% |
| TSLA250321C00240000 | 2024-04-24 3:45PM EDT | 2025-03-21 | 12.00 | 11.95 | 12.25 | +4.45 | +58.94% | 38 | 750 | 52.76% |
| TSLA250620C00240000 | 2024-04-24 10:45AM EDT | 2025-06-20 | 16.90 | 16.15 | 16.65 | +6.10 | +56.48% | 29 | 6,111 | 53.59% |
| TSLA250919C00240000 | 2024-04-24 12:38PM EDT | 2025-09-19 | 19.30 | 20.35 | 21.10 | +5.00 | +34.97% | 4 | 226 | 54.58% |
| TSLA251219C00240000 | 2024-04-24 2:52PM EDT | 2025-12-19 | 24.48 | 24.80 | 25.15 | +6.64 | +37.22% | 3 | 1,922 | 55.55% |
| TSLA260116C00240000 | 2024-04-24 2:52PM EDT | 2026-01-16 | 25.65 | 26.05 | 26.45 | +6.75 | +35.71% | 33 | 4,155 | 55.83% |
| TSLA260618C00240000 | 2024-04-24 2:06PM EDT | 2026-06-18 | 32.15 | 32.50 | 32.90 | +7.95 | +32.85% | 34 | 1,206 | 56.93% |
| TSLA261218C00240000 | 2024-04-24 2:20PM EDT | 2026-12-18 | 38.90 | 39.30 | 40.00 | +8.83 | +29.36% | 455 | 2,165 | 57.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00240000 | 2024-03-21 3:32PM EDT | 2024-04-26 | 66.90 | 92.05 | 93.80 | 0.00 | - | 3 | 0 | 748.00% |
| TSLA240503P00240000 | 2024-04-10 9:49AM EDT | 2024-05-03 | 69.00 | 76.95 | 78.75 | 0.00 | - | - | 0 | 148.73% |
| TSLA240517P00240000 | 2024-04-24 2:58PM EDT | 2024-05-17 | 79.70 | 77.20 | 78.45 | -18.60 | -18.92% | 3,159 | 296 | 86.04% |
| TSLA240524P00240000 | 2024-04-16 10:42AM EDT | 2024-05-24 | 84.11 | 77.25 | 78.45 | 0.00 | - | 4 | 0 | 75.34% |
| TSLA240531P00240000 | 2024-04-12 3:13PM EDT | 2024-05-31 | 69.00 | 77.20 | 78.45 | 0.00 | - | 1 | 1 | 67.87% |
| TSLA240621P00240000 | 2024-04-24 2:47PM EDT | 2024-06-21 | 78.40 | 77.30 | 78.35 | -19.90 | -20.24% | 8,461 | 2,277 | 52.47% |
| TSLA240719P00240000 | 2024-04-24 3:19PM EDT | 2024-07-19 | 77.70 | 77.30 | 78.40 | -16.78 | -17.76% | 72 | 1,618 | 43.85% |
| TSLA240816P00240000 | 2024-04-23 9:42AM EDT | 2024-08-16 | 98.39 | 77.55 | 80.10 | 0.00 | - | 2 | 752 | 51.47% |
| TSLA240920P00240000 | 2024-04-24 12:54PM EDT | 2024-09-20 | 81.48 | 77.90 | 78.95 | -13.78 | -14.47% | 89 | 3,382 | 38.16% |
| TSLA241018P00240000 | 2024-04-24 12:36PM EDT | 2024-10-18 | 82.49 | 78.35 | 79.35 | -13.36 | -13.94% | 57 | 187 | 37.49% |
| TSLA241115P00240000 | 2024-04-24 9:47AM EDT | 2024-11-15 | 79.25 | 79.05 | 80.05 | -16.12 | -16.90% | 1 | 203 | 38.19% |
| TSLA241220P00240000 | 2024-04-24 12:26PM EDT | 2024-12-20 | 82.78 | 79.65 | 81.90 | -12.62 | -13.23% | 4 | 239 | 41.77% |
| TSLA250117P00240000 | 2024-04-24 2:04PM EDT | 2025-01-17 | 81.22 | 79.95 | 81.15 | -14.91 | -15.51% | 69 | 13,228 | 37.24% |
| TSLA250321P00240000 | 2024-04-22 1:22PM EDT | 2025-03-21 | 83.40 | 81.25 | 82.60 | -16.02 | -16.11% | 1 | 44 | 37.38% |
| TSLA250620P00240000 | 2024-04-24 2:02PM EDT | 2025-06-20 | 84.59 | 83.20 | 84.70 | -12.89 | -13.22% | 32 | 4,111 | 37.43% |
| TSLA250919P00240000 | 2024-04-24 1:15PM EDT | 2025-09-19 | 87.81 | 85.15 | 86.80 | -10.61 | -10.78% | 22 | 137 | 37.50% |
| TSLA251219P00240000 | 2024-04-23 2:42PM EDT | 2025-12-19 | 88.82 | 87.30 | 88.75 | -10.90 | -10.93% | 2 | 2,841 | 37.40% |
| TSLA260116P00240000 | 2024-04-24 10:24AM EDT | 2026-01-16 | 87.65 | 87.85 | 89.30 | -13.50 | -13.35% | 8 | 2,034 | 37.32% |
| TSLA260618P00240000 | 2024-04-23 3:53PM EDT | 2026-06-18 | 102.75 | 91.05 | 92.10 | 0.00 | - | 5 | 1,332 | 36.85% |
| TSLA261218P00240000 | 2024-04-24 1:42PM EDT | 2026-12-18 | 94.90 | 93.90 | 95.40 | -10.25 | -9.75% | 11 | 207 | 36.60% |
© 2024 Yahoo. Todos los derechos reservados.