U.S. markets closed
F S&P 500
5,211.75 -2.00 (-0.04%) F Dow Jones
39,004.00 -23.00 (-0.06%) F Nasdaq
18,200.00 +0.50 (+0.00%) E-mini Russell 2000 Index Futur
2,071.40 -5.30 (-0.26%) Petróleo
78.12 -0.26 (-0.33%) Oro
2,318.20 -6.00 (-0.26%)
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:380.00
Opciones de comprapor10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00380000 | 2024-05-03 10:58AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2,693 | 134.38% |
| TSLA240621C00380000 | 2024-05-07 2:06PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.07 | -0.05 | -50.00% | 25 | 3,902 | 76.76% |
| TSLA240719C00380000 | 2024-05-03 3:51PM EDT | 2024-07-19 | 0.24 | 0.15 | 0.17 | 0.00 | - | 3 | 1,274 | 68.07% |
| TSLA240816C00380000 | 2024-05-07 1:58PM EDT | 2024-08-16 | 0.40 | 0.39 | 0.41 | -0.16 | -28.57% | 2 | 671 | 64.89% |
| TSLA240920C00380000 | 2024-05-07 2:24PM EDT | 2024-09-20 | 0.63 | 0.61 | 0.66 | -0.23 | -26.74% | 6 | 2,434 | 59.74% |
| TSLA241115C00380000 | 2024-05-06 10:32AM EDT | 2024-11-15 | 1.95 | 1.43 | 1.51 | 0.00 | - | 1 | 144 | 57.69% |
| TSLA241220C00380000 | 2024-05-07 11:56AM EDT | 2024-12-20 | 2.11 | 1.91 | 2.03 | -0.51 | -19.47% | 11 | 322 | 56.03% |
| TSLA250117C00380000 | 2024-05-06 3:30PM EDT | 2025-01-17 | 2.68 | 2.50 | 2.55 | -0.42 | -13.55% | 5 | 12,108 | 55.54% |
| TSLA250321C00380000 | 2024-05-06 3:43PM EDT | 2025-03-21 | 4.92 | 3.80 | 4.00 | 0.00 | - | 1 | 290 | 54.66% |
| TSLA250620C00380000 | 2024-05-03 1:59PM EDT | 2025-06-20 | 7.50 | 6.30 | 6.55 | +0.15 | +2.04% | 1 | 1,817 | 54.54% |
| TSLA250919C00380000 | 2024-05-07 3:01PM EDT | 2025-09-19 | 9.55 | 9.10 | 9.70 | -0.80 | -7.73% | 2 | 183 | 54.91% |
| TSLA251219C00380000 | 2024-05-07 10:50AM EDT | 2025-12-19 | 13.40 | 12.40 | 12.85 | -0.35 | -2.55% | 5 | 2,133 | 55.39% |
| TSLA260116C00380000 | 2024-05-06 11:51AM EDT | 2026-01-16 | 14.82 | 13.50 | 13.85 | -0.93 | -5.90% | 1 | 553 | 55.58% |
| TSLA260618C00380000 | 2024-05-07 10:17AM EDT | 2026-06-18 | 20.50 | 19.30 | 19.70 | -0.41 | -1.96% | 1 | 1,790 | 56.52% |
| TSLA261218C00380000 | 2024-05-07 3:56PM EDT | 2026-12-18 | 26.15 | 26.10 | 26.55 | -3.25 | -11.05% | 157 | 648 | 57.35% |
Opciones de ventapor10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00380000 | 2024-01-31 10:30AM EDT | 2024-05-17 | 193.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00380000 | 2024-05-07 3:08PM EDT | 2024-06-21 | 201.55 | 201.50 | 202.70 | +5.79 | +2.96% | 300 | 57 | 100.73% |
| TSLA240719P00380000 | 2024-03-27 1:10PM EDT | 2024-07-19 | 199.70 | 211.10 | 213.65 | 0.00 | - | 2 | 0 | 147.27% |
| TSLA240920P00380000 | 2024-01-09 1:48PM EDT | 2024-09-20 | 145.90 | 189.35 | 191.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00380000 | 2024-05-01 11:32AM EDT | 2025-01-17 | 199.60 | 200.85 | 203.30 | 0.00 | - | 1 | 0 | 47.85% |
| TSLA250321P00380000 | 2024-04-29 12:05PM EDT | 2025-03-21 | 185.30 | 200.90 | 203.50 | 0.00 | - | 334 | 0 | 44.10% |
| TSLA250620P00380000 | 2024-03-04 2:09PM EDT | 2025-06-20 | 192.30 | 209.20 | 214.00 | 0.00 | - | 2 | 0 | 60.81% |
| TSLA250919P00380000 | 2024-02-15 11:05AM EDT | 2025-09-19 | 186.29 | 215.35 | 217.40 | 0.00 | - | 5 | 0 | 62.69% |
| TSLA251219P00380000 | 2024-04-09 10:15AM EDT | 2025-12-19 | 201.46 | 200.30 | 204.05 | 0.00 | - | 1 | 0 | 34.55% |
| TSLA260116P00380000 | 2024-04-09 10:08AM EDT | 2026-01-16 | 202.58 | 201.30 | 204.20 | 0.00 | - | 1 | 0 | 34.27% |
| TSLA260618P00380000 | 2024-05-02 10:04AM EDT | 2026-06-18 | 202.75 | 201.15 | 204.50 | 0.00 | - | 2 | 3 | 31.56% |
| TSLA261218P00380000 | 2024-05-03 9:51AM EDT | 2026-12-18 | 199.90 | 201.35 | 206.60 | 0.00 | - | 50 | 5 | 32.64% |
© 2024 Yahoo. Todos los derechos reservados.