U.S. markets open in 7 hours 56 minutes
F S&P 500
5,076.00 +13.75 (+0.27%) F Dow Jones
38,050.00 +60.00 (+0.16%) F Nasdaq
17,726.25 +67.75 (+0.38%) E-mini Russell 2000 Index Futur
1,968.60 +6.60 (+0.34%) Petróleo
82.83 +0.14 (+0.17%) Oro
2,389.50 +1.10 (+0.05%)
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:410.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00410000 | 2024-04-04 3:56PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 50.00% |
| TSLA240517C00410000 | 2024-04-12 2:12PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240621C00410000 | 2024-04-17 10:07AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240719C00410000 | 2024-04-12 3:50PM EDT | 2024-07-19 | 0.19 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| TSLA240816C00410000 | 2024-04-16 1:04PM EDT | 2024-08-16 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA240920C00410000 | 2024-04-17 1:53PM EDT | 2024-09-20 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSLA241115C00410000 | 2024-04-17 1:44PM EDT | 2024-11-15 | 0.66 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| TSLA241220C00410000 | 2024-04-17 3:55PM EDT | 2024-12-20 | 0.86 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TSLA250117C00410000 | 2024-04-17 3:48PM EDT | 2025-01-17 | 1.07 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 25.00% |
| TSLA250321C00410000 | 2024-04-17 2:55PM EDT | 2025-03-21 | 1.77 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 25.00% |
| TSLA250620C00410000 | 2024-04-17 9:41AM EDT | 2025-06-20 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250919C00410000 | 2024-04-16 12:13PM EDT | 2025-09-19 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA251219C00410000 | 2024-04-17 10:23AM EDT | 2025-12-19 | 6.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA260116C00410000 | 2024-04-17 2:03PM EDT | 2026-01-16 | 7.43 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| TSLA260618C00410000 | 2024-04-17 2:31PM EDT | 2026-06-18 | 11.10 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 12.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00410000 | 2023-12-04 3:12PM EDT | 2024-04-19 | 173.62 | 170.10 | 171.65 | 0.00 | - | - | 0 | 0.00% |
| TSLA240517P00410000 | 2023-10-05 2:04PM EDT | 2024-05-17 | 150.80 | 186.85 | 193.15 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00410000 | 2024-01-02 4:42PM EDT | 2024-06-21 | 163.78 | 220.15 | 221.90 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00410000 | 2024-03-18 3:54PM EDT | 2024-09-20 | 236.49 | 252.50 | 256.90 | 0.00 | - | 1 | 0 | 58.40% |
| TSLA250117P00410000 | 2024-04-17 3:56PM EDT | 2025-01-17 | 254.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250620P00410000 | 2024-01-12 3:58PM EDT | 2025-06-20 | 192.75 | 215.40 | 217.40 | 0.00 | - | 18 | 0 | 0.00% |
| TSLA250919P00410000 | 2024-01-25 4:18PM EDT | 2025-09-19 | 225.20 | 216.90 | 218.90 | 0.00 | - | 53 | 0 | 0.00% |
| TSLA251219P00410000 | 2024-02-08 11:06AM EDT | 2025-12-19 | 221.50 | 233.15 | 235.85 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA260116P00410000 | 2024-02-22 2:30PM EDT | 2026-01-16 | 212.63 | 237.95 | 240.20 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618P00410000 | 2024-02-23 10:34AM EDT | 2026-06-18 | 213.20 | 237.95 | 240.15 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.