U.S. markets open in 2 hours 10 minutes
F S&P 500
5,071.50 -36.00 (-0.70%) F Dow Jones
38,456.00 -224.00 (-0.58%) F Nasdaq
17,477.50 -187.00 (-1.06%) E-mini Russell 2000 Index Futur
2,014.00 +7.20 (+0.36%) Petróleo
82.92 +0.11 (+0.13%) Oro
2,341.40 +3.00 (+0.13%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Golpe:420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00420000 | 2024-04-24 10:05AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 291 | 1,279 | 50.00% |
| TSLA240621C00420000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 121 | 4,040 | 50.00% |
| TSLA240719C00420000 | 2024-04-23 3:34PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16 | 360 | 50.00% |
| TSLA240816C00420000 | 2024-04-24 1:03PM EDT | 2024-08-16 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 283 | 25.00% |
| TSLA240920C00420000 | 2024-04-24 11:11AM EDT | 2024-09-20 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TSLA241115C00420000 | 2024-04-24 12:57PM EDT | 2024-11-15 | 0.61 | 0.00 | 0.00 | 0.00 | - | 11 | 256 | 25.00% |
| TSLA241220C00420000 | 2024-04-24 3:24PM EDT | 2024-12-20 | 0.90 | 0.00 | 0.00 | 0.00 | - | 55 | 305 | 25.00% |
| TSLA250117C00420000 | 2024-04-24 1:44PM EDT | 2025-01-17 | 1.08 | 0.00 | 0.00 | 0.00 | - | 192 | 5,148 | 25.00% |
| TSLA250321C00420000 | 2024-04-24 12:39PM EDT | 2025-03-21 | 1.68 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 25.00% |
| TSLA250620C00420000 | 2024-04-24 3:45PM EDT | 2025-06-20 | 3.20 | 0.00 | 0.00 | 0.00 | - | 29 | 5,329 | 12.50% |
| TSLA250919C00420000 | 2024-04-24 3:54PM EDT | 2025-09-19 | 4.96 | 0.00 | 0.00 | 0.00 | - | 20 | 426 | 12.50% |
| TSLA251219C00420000 | 2024-04-24 12:09PM EDT | 2025-12-19 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 907 | 12.50% |
| TSLA260116C00420000 | 2024-04-24 3:50PM EDT | 2026-01-16 | 7.90 | 0.00 | 0.00 | 0.00 | - | 118 | 4,125 | 12.50% |
| TSLA260618C00420000 | 2024-04-24 1:20PM EDT | 2026-06-18 | 11.62 | 0.00 | 0.00 | 0.00 | - | 70 | 5,686 | 12.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00420000 | 2023-12-15 12:51PM EDT | 2024-05-17 | 168.20 | 199.95 | 202.20 | 0.00 | - | 38 | 0 | 0.00% |
| TSLA240621P00420000 | 2023-12-11 12:23PM EDT | 2024-06-21 | 180.05 | 189.55 | 192.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00420000 | 2024-04-19 3:54PM EDT | 2024-09-20 | 273.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA241220P00420000 | 2024-02-09 10:50AM EDT | 2024-12-20 | 226.21 | 242.70 | 246.40 | 0.00 | - | - | 0 | 0.00% |
| TSLA250117P00420000 | 2024-04-17 3:56PM EDT | 2025-01-17 | 264.13 | 257.10 | 260.00 | 0.00 | - | 6 | 0 | 52.49% |
| TSLA250321P00420000 | 2024-02-07 10:38AM EDT | 2025-03-21 | 232.16 | 237.10 | 239.80 | 0.00 | - | - | 0 | 0.00% |
| TSLA250620P00420000 | 2024-01-12 4:04PM EDT | 2025-06-20 | 202.50 | 225.40 | 227.40 | 0.00 | - | 32 | 6 | 0.00% |
| TSLA250919P00420000 | 2024-01-18 4:32PM EDT | 2025-09-19 | 208.18 | 217.30 | 222.35 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA251219P00420000 | 2024-02-27 10:31AM EDT | 2025-12-19 | 214.65 | 241.90 | 243.80 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116P00420000 | 2024-03-08 3:08PM EDT | 2026-01-16 | 244.12 | 252.90 | 257.10 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA260618P00420000 | 2024-02-26 10:36AM EDT | 2026-06-18 | 225.08 | 237.55 | 242.25 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.