U.S. markets closed
F S&P 500
5,067.25 +20.75 (+0.41%) F Dow Jones
38,194.00 +125.00 (+0.33%) F Nasdaq
17,528.00 +89.75 (+0.51%) E-mini Russell 2000 Index Futur
2,003.40 +13.70 (+0.69%) Petróleo
79.29 +0.29 (+0.37%) Oro
2,334.20 +23.20 (+1.00%)
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:355.00
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00355000 | 2024-05-01 2:42PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,196 | 275.00% |
| TSLA240510C00355000 | 2024-05-01 9:51AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 52 | 355 | 128.13% |
| TSLA240517C00355000 | 2024-04-30 3:57PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.04 | 0.00 | - | 316 | 661 | 109.38% |
| TSLA240621C00355000 | 2024-05-01 10:10AM EDT | 2024-06-21 | 0.17 | 0.14 | 0.19 | -0.04 | -19.05% | 3 | 521 | 74.32% |
| TSLA240719C00355000 | 2024-05-01 3:00PM EDT | 2024-07-19 | 0.42 | 0.31 | 0.47 | -0.52 | -55.32% | 1 | 880 | 66.65% |
| TSLA240816C00355000 | 2024-04-30 12:34PM EDT | 2024-08-16 | 1.04 | 0.63 | 0.99 | 0.00 | - | 12 | 253 | 63.89% |
| TSLA240920C00355000 | 2024-05-01 3:23PM EDT | 2024-09-20 | 1.34 | 1.18 | 1.38 | -0.23 | -14.65% | 173 | 2,602 | 59.97% |
| TSLA241018C00355000 | 2024-05-01 3:59PM EDT | 2024-10-18 | 1.72 | 1.66 | 1.95 | -1.55 | -47.40% | 4 | 250 | 58.45% |
| TSLA241115C00355000 | 2024-04-30 10:32AM EDT | 2024-11-15 | 3.20 | 2.38 | 2.52 | 0.00 | - | 58 | 78 | 57.62% |
| TSLA250321C00355000 | 2024-04-30 3:40PM EDT | 2025-03-21 | 6.43 | 5.55 | 5.85 | 0.00 | - | 5 | 128 | 55.01% |
| TSLA250919C00355000 | 2024-04-30 3:12PM EDT | 2025-09-19 | 13.55 | 11.95 | 12.60 | 0.00 | - | 19 | 89 | 55.41% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00355000 | 2024-04-19 2:47PM EDT | 2024-05-03 | 208.03 | 174.05 | 175.70 | 0.00 | - | 8 | 0 | 455.66% |
| TSLA240510P00355000 | 2024-04-22 3:02PM EDT | 2024-05-10 | 212.80 | 174.05 | 175.55 | 0.00 | - | - | 0 | 207.03% |
| TSLA240517P00355000 | 2024-01-19 11:08AM EDT | 2024-05-17 | 145.00 | 154.45 | 155.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00355000 | 2024-03-11 11:21AM EDT | 2024-06-21 | 176.44 | 182.35 | 183.65 | 0.00 | - | 2 | 0 | 152.44% |
| TSLA240719P00355000 | 2024-01-17 3:32PM EDT | 2024-07-19 | 141.85 | 154.35 | 155.60 | 0.00 | - | 50 | 0 | 0.00% |
| TSLA240920P00355000 | 2024-04-25 3:55PM EDT | 2024-09-20 | 173.06 | 174.30 | 175.55 | -11.77 | -6.37% | 5 | 0 | 52.30% |
| TSLA250321P00355000 | 2024-02-29 1:01PM EDT | 2025-03-21 | 155.30 | 176.70 | 181.05 | 0.00 | - | - | 0 | 55.95% |
| TSLA250919P00355000 | 2024-04-04 12:00PM EDT | 2025-09-19 | 179.98 | 172.50 | 178.35 | 0.00 | - | 1 | 0 | 38.71% |
© 2024 Yahoo. Todos los derechos reservados.