U.S. markets open in 4 hours 57 minutes
F S&P 500
5,121.00 +38.75 (+0.76%) F Dow Jones
38,342.00 +54.00 (+0.14%) F Nasdaq
17,756.75 +189.25 (+1.08%) E-mini Russell 2000 Index Futur
1,992.30 -0.90 (-0.05%) Petróleo
83.79 +0.22 (+0.26%) Oro
2,356.90 +14.40 (+0.61%)
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:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00085000 | 2024-04-24 1:30PM EDT | 2024-04-26 | 75.90 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| TSLA240517C00085000 | 2024-04-23 1:28PM EDT | 2024-05-17 | 61.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240621C00085000 | 2024-04-25 3:16PM EDT | 2024-06-21 | 84.57 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA240719C00085000 | 2024-04-23 9:36AM EDT | 2024-07-19 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816C00085000 | 2024-02-20 12:19PM EDT | 2024-08-16 | 111.21 | 89.90 | 90.90 | 0.00 | - | 1 | 2 | 114.69% |
| TSLA240920C00085000 | 2024-04-22 9:30AM EDT | 2024-09-20 | 59.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241115C00085000 | 2024-04-19 11:43AM EDT | 2024-11-15 | 70.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241220C00085000 | 2024-04-22 11:02AM EDT | 2024-12-20 | 62.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117C00085000 | 2024-04-25 3:34PM EDT | 2025-01-17 | 91.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250321C00085000 | 2024-04-19 9:36AM EDT | 2025-03-21 | 73.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TSLA250620C00085000 | 2024-04-24 9:34AM EDT | 2025-06-20 | 85.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919C00085000 | 2024-04-15 10:33AM EDT | 2025-09-19 | 93.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219C00085000 | 2024-03-20 12:57PM EDT | 2025-12-19 | 102.31 | 78.35 | 78.95 | 0.00 | - | 2 | 36 | 0.00% |
| TSLA260116C00085000 | 2024-04-23 12:30PM EDT | 2026-01-16 | 79.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA260618C00085000 | 2024-04-25 3:50PM EDT | 2026-06-18 | 103.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA261218C00085000 | 2024-04-24 2:56PM EDT | 2026-12-18 | 99.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00085000 | 2024-04-25 11:34AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| TSLA240503P00085000 | 2024-04-25 1:07PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| TSLA240510P00085000 | 2024-04-25 1:34PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| TSLA240517P00085000 | 2024-04-25 2:26PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| TSLA240524P00085000 | 2024-04-24 3:33PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| TSLA240531P00085000 | 2024-04-24 3:52PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSLA240621P00085000 | 2024-04-25 3:39PM EDT | 2024-06-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| TSLA240719P00085000 | 2024-04-25 3:46PM EDT | 2024-07-19 | 0.30 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 25.00% |
| TSLA240816P00085000 | 2024-04-25 2:00PM EDT | 2024-08-16 | 0.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| TSLA240920P00085000 | 2024-04-25 12:38PM EDT | 2024-09-20 | 0.98 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| TSLA241018P00085000 | 2024-04-25 1:31PM EDT | 2024-10-18 | 1.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| TSLA241115P00085000 | 2024-04-25 3:10PM EDT | 2024-11-15 | 1.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSLA241220P00085000 | 2024-04-25 3:56PM EDT | 2024-12-20 | 2.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| TSLA250117P00085000 | 2024-04-25 3:52PM EDT | 2025-01-17 | 2.39 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| TSLA250321P00085000 | 2024-04-25 10:59AM EDT | 2025-03-21 | 3.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSLA250620P00085000 | 2024-04-23 10:43AM EDT | 2025-06-20 | 6.60 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| TSLA250919P00085000 | 2024-04-25 9:31AM EDT | 2025-09-19 | 6.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA251219P00085000 | 2024-04-25 2:10PM EDT | 2025-12-19 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA260116P00085000 | 2024-04-24 12:33PM EDT | 2026-01-16 | 7.94 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| TSLA260618P00085000 | 2024-04-25 2:44PM EDT | 2026-06-18 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSLA261218P00085000 | 2024-04-25 3:27PM EDT | 2026-12-18 | 10.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.