U.S. markets open in 1 hour 59 minutes
F S&P 500
5,255.00 +16.00 (+0.31%) F Dow Jones
39,630.00 +94.00 (+0.24%) F Nasdaq
18,284.00 +69.50 (+0.38%) E-mini Russell 2000 Index Futur
2,093.00 +8.90 (+0.43%) Petróleo
79.86 +0.60 (+0.76%) Oro
2,380.10 +39.80 (+1.70%)
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:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00055000 | 2024-04-29 1:42PM EDT | 2024-05-17 | 140.12 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 0.00% |
| TSLA240621C00055000 | 2024-04-29 1:42PM EDT | 2024-06-21 | 140.45 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 0.00% |
| TSLA240719C00055000 | 2024-04-22 11:42AM EDT | 2024-07-19 | 86.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA240816C00055000 | 2024-04-30 11:49AM EDT | 2024-08-16 | 129.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA240920C00055000 | 2024-04-16 12:57PM EDT | 2024-09-20 | 104.44 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| TSLA241018C00055000 | 2024-05-09 2:06PM EDT | 2024-10-18 | 118.50 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| TSLA241115C00055000 | 2024-01-31 10:30AM EDT | 2024-11-15 | 135.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA250117C00055000 | 2024-04-15 3:15PM EDT | 2025-01-17 | 110.45 | 0.00 | 0.00 | 0.00 | - | 2 | 1,269 | 0.00% |
| TSLA250321C00055000 | 2024-05-01 2:41PM EDT | 2025-03-21 | 133.40 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| TSLA250620C00055000 | 2024-05-07 1:49PM EDT | 2025-06-20 | 129.45 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| TSLA250919C00055000 | 2024-04-04 9:47AM EDT | 2025-09-19 | 119.82 | 130.25 | 134.55 | 0.00 | - | 2 | 1 | 126.13% |
| TSLA251219C00055000 | 2024-04-11 11:09AM EDT | 2025-12-19 | 122.68 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00055000 | 2024-04-25 11:12AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 637 | 1,870 | 50.00% |
| TSLA240621P00055000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 3,226 | 50.00% |
| TSLA240719P00055000 | 2024-05-09 3:42PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 155 | 50.00% |
| TSLA240816P00055000 | 2024-05-09 3:50PM EDT | 2024-08-16 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 50.00% |
| TSLA240920P00055000 | 2024-05-07 12:33PM EDT | 2024-09-20 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 577 | 50.00% |
| TSLA241018P00055000 | 2024-05-09 3:48PM EDT | 2024-10-18 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 145 | 25.00% |
| TSLA241115P00055000 | 2024-04-29 10:16AM EDT | 2024-11-15 | 0.29 | 0.00 | 0.00 | 0.00 | - | 33 | 405 | 25.00% |
| TSLA241220P00055000 | 2024-05-08 1:39PM EDT | 2024-12-20 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 229 | 25.00% |
| TSLA250117P00055000 | 2024-05-09 11:49AM EDT | 2025-01-17 | 0.46 | 0.00 | 0.00 | 0.00 | - | 3 | 3,968 | 25.00% |
| TSLA250321P00055000 | 2024-05-09 1:13PM EDT | 2025-03-21 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 332 | 25.00% |
| TSLA250620P00055000 | 2024-04-29 3:53PM EDT | 2025-06-20 | 1.13 | 0.00 | 0.00 | 0.00 | - | 107 | 447 | 25.00% |
| TSLA250919P00055000 | 2024-04-30 11:33AM EDT | 2025-09-19 | 1.63 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 25.00% |
| TSLA251219P00055000 | 2024-05-09 2:53PM EDT | 2025-12-19 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1 | 325 | 12.50% |
© 2024 Yahoo. Todos los derechos reservados.