U.S. markets open in 8 hours 24 minutes
F S&P 500
5,123.50 +41.25 (+0.81%) F Dow Jones
38,334.00 +46.00 (+0.12%) F Nasdaq
17,764.00 +196.50 (+1.12%) E-mini Russell 2000 Index Futur
1,988.90 -4.30 (-0.22%) Petróleo
83.86 +0.29 (+0.35%) Oro
2,347.50 +5.00 (+0.21%)
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:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00330000 | 2024-04-22 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240503C00330000 | 2024-04-22 10:06AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA240510C00330000 | 2024-04-25 1:22PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240517C00330000 | 2024-04-25 9:41AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240621C00330000 | 2024-04-25 3:45PM EDT | 2024-06-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSLA240719C00330000 | 2024-04-25 11:25AM EDT | 2024-07-19 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA240816C00330000 | 2024-04-25 3:34PM EDT | 2024-08-16 | 0.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TSLA240920C00330000 | 2024-04-25 3:36PM EDT | 2024-09-20 | 1.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| TSLA241018C00330000 | 2024-04-25 1:20PM EDT | 2024-10-18 | 1.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA241115C00330000 | 2024-04-25 3:43PM EDT | 2024-11-15 | 2.21 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| TSLA241220C00330000 | 2024-04-25 12:38PM EDT | 2024-12-20 | 2.23 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| TSLA250117C00330000 | 2024-04-25 3:56PM EDT | 2025-01-17 | 3.65 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| TSLA250321C00330000 | 2024-04-25 3:50PM EDT | 2025-03-21 | 5.29 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| TSLA250620C00330000 | 2024-04-25 3:15PM EDT | 2025-06-20 | 8.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| TSLA250919C00330000 | 2024-04-25 3:31PM EDT | 2025-09-19 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA251219C00330000 | 2024-04-25 3:21PM EDT | 2025-12-19 | 15.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSLA260116C00330000 | 2024-04-25 3:32PM EDT | 2026-01-16 | 16.08 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| TSLA260618C00330000 | 2024-04-25 3:59PM EDT | 2026-06-18 | 22.60 | 0.00 | 0.00 | 0.00 | - | 757 | 0 | 6.25% |
| TSLA261218C00330000 | 2024-04-25 3:58PM EDT | 2026-12-18 | 29.28 | 0.00 | 0.00 | 0.00 | - | 2,105 | 0 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00330000 | 2024-04-09 3:13PM EDT | 2024-05-17 | 155.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00330000 | 2024-03-15 12:42PM EDT | 2024-06-21 | 168.50 | 158.25 | 159.45 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240719P00330000 | 2024-04-04 10:31AM EDT | 2024-07-19 | 159.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240920P00330000 | 2024-04-17 3:55PM EDT | 2024-09-20 | 173.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241018P00330000 | 2024-04-25 9:32AM EDT | 2024-10-18 | 168.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241115P00330000 | 2024-03-12 9:53AM EDT | 2024-11-15 | 157.00 | 158.75 | 160.70 | 0.00 | - | 1 | 0 | 46.58% |
| TSLA241220P00330000 | 2024-04-15 9:39AM EDT | 2024-12-20 | 163.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00330000 | 2024-04-25 3:56PM EDT | 2025-01-17 | 159.80 | 0.00 | 0.00 | 0.00 | - | 1,520 | 0 | 0.00% |
| TSLA250321P00330000 | 2024-04-15 10:07AM EDT | 2025-03-21 | 164.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00330000 | 2024-04-18 2:51PM EDT | 2025-06-20 | 179.36 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TSLA250919P00330000 | 2024-04-05 11:11AM EDT | 2025-09-19 | 165.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA251219P00330000 | 2024-04-24 12:16PM EDT | 2025-12-19 | 171.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA260116P00330000 | 2024-04-18 9:44AM EDT | 2026-01-16 | 180.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618P00330000 | 2024-04-23 10:54AM EDT | 2026-06-18 | 186.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA261218P00330000 | 2024-04-25 3:28PM EDT | 2026-12-18 | 164.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.