U.S. markets open in 9 hours 15 minutes
F S&P 500
5,076.50 +14.25 (+0.28%) F Dow Jones
38,054.00 +64.00 (+0.17%) F Nasdaq
17,729.75 +71.25 (+0.40%) E-mini Russell 2000 Index Futur
1,969.20 +7.20 (+0.37%) Petróleo
82.90 +0.21 (+0.25%) Oro
2,389.10 +0.70 (+0.03%)
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:275.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00275000 | 2024-04-17 10:23AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,285 | 237.50% |
| TSLA240426C00275000 | 2024-04-17 1:51PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 1,114 | 117.19% |
| TSLA240503C00275000 | 2024-04-16 12:53PM EDT | 2024-05-03 | 0.02 | 0.02 | 0.04 | 0.00 | - | 3 | 54 | 96.88% |
| TSLA240510C00275000 | 2024-04-16 3:55PM EDT | 2024-05-10 | 0.05 | 0.03 | 0.06 | 0.00 | - | 1 | 2,088 | 83.98% |
| TSLA240517C00275000 | 2024-04-17 1:28PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 10 | 4,274 | 77.54% |
| TSLA240524C00275000 | 2024-04-17 9:51AM EDT | 2024-05-24 | 0.10 | 0.04 | 0.10 | -0.15 | -60.00% | 100 | 21 | 69.34% |
| TSLA240621C00275000 | 2024-04-17 1:30PM EDT | 2024-06-21 | 0.24 | 0.23 | 0.24 | -0.03 | -11.11% | 15 | 2,669 | 60.60% |
| TSLA240719C00275000 | 2024-04-17 3:29PM EDT | 2024-07-19 | 0.53 | 0.49 | 0.53 | -0.04 | -7.02% | 36 | 2,223 | 56.74% |
| TSLA240816C00275000 | 2024-04-17 3:30PM EDT | 2024-08-16 | 1.01 | 0.96 | 1.00 | -0.08 | -7.34% | 7 | 560 | 55.62% |
| TSLA240920C00275000 | 2024-04-17 2:05PM EDT | 2024-09-20 | 1.62 | 1.52 | 1.58 | -0.09 | -5.26% | 11 | 1,379 | 53.54% |
| TSLA241018C00275000 | 2024-04-17 3:21PM EDT | 2024-10-18 | 2.29 | 2.16 | 2.24 | -0.10 | -4.18% | 37 | 410 | 53.16% |
| TSLA241115C00275000 | 2024-04-17 10:13AM EDT | 2024-11-15 | 3.00 | 3.05 | 3.20 | -0.35 | -10.45% | 3 | 657 | 53.81% |
| TSLA250321C00275000 | 2024-04-17 12:59PM EDT | 2025-03-21 | 6.77 | 6.65 | 6.95 | -0.38 | -5.31% | 8 | 1,040 | 52.93% |
| TSLA250919C00275000 | 2024-04-17 3:45PM EDT | 2025-09-19 | 13.55 | 13.05 | 13.60 | -0.30 | -2.17% | 19 | 376 | 53.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00275000 | 2024-04-17 2:28PM EDT | 2024-04-19 | 118.85 | 118.85 | 120.20 | -0.55 | -0.46% | 461 | 23 | 402.54% |
| TSLA240426P00275000 | 2024-03-15 11:49AM EDT | 2024-04-26 | 112.77 | 103.25 | 104.60 | 0.00 | - | - | 0 | 0.00% |
| TSLA240517P00275000 | 2024-04-17 3:55PM EDT | 2024-05-17 | 118.87 | 119.05 | 120.15 | +23.82 | +25.06% | 5 | 0 | 74.61% |
| TSLA240621P00275000 | 2024-04-17 3:44PM EDT | 2024-06-21 | 118.75 | 119.05 | 120.15 | +16.05 | +15.63% | 10 | 5 | 50.98% |
| TSLA240719P00275000 | 2024-04-17 3:54PM EDT | 2024-07-19 | 118.78 | 117.55 | 121.75 | +19.11 | +19.17% | 2 | 2 | 74.83% |
| TSLA240816P00275000 | 2024-04-17 3:12PM EDT | 2024-08-16 | 118.30 | 119.05 | 120.15 | +16.21 | +15.88% | 1 | 1 | 51.20% |
| TSLA240920P00275000 | 2024-04-17 11:34AM EDT | 2024-09-20 | 119.30 | 119.00 | 120.20 | +2.10 | +1.79% | 10 | 44 | 45.70% |
| TSLA241018P00275000 | 2024-03-19 10:55AM EDT | 2024-10-18 | 104.79 | 118.90 | 120.30 | 0.00 | - | 140 | 157 | 43.14% |
| TSLA241115P00275000 | 2024-04-17 10:13AM EDT | 2024-11-15 | 120.73 | 118.85 | 121.85 | +7.48 | +6.60% | 18 | 757 | 50.10% |
| TSLA250321P00275000 | 2024-04-17 12:09PM EDT | 2025-03-21 | 119.75 | 119.50 | 123.95 | -0.15 | -0.13% | 1 | 516 | 46.66% |
| TSLA250919P00275000 | 2024-04-11 3:11PM EDT | 2025-09-19 | 106.80 | 120.95 | 127.00 | 0.00 | - | 1 | 144 | 44.00% |
© 2024 Yahoo. Todos los derechos reservados.