U.S. markets open in 7 hours 24 minutes
F S&P 500
5,010.00 -39.00 (-0.77%) F Dow Jones
37,743.00 -264.00 (-0.69%) F Nasdaq
17,382.50 -164.75 (-0.94%) E-mini Russell 2000 Index Futur
1,941.20 -16.90 (-0.86%) Petróleo
84.49 +1.76 (+2.13%) Oro
2,396.70 -1.30 (-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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00095000 | 2024-04-16 9:46AM EDT | 2024-04-19 | 60.08 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TSLA240517C00095000 | 2024-04-18 3:30PM EDT | 2024-05-17 | 56.55 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| TSLA240621C00095000 | 2024-04-08 1:36PM EDT | 2024-06-21 | 80.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240719C00095000 | 2024-04-18 12:22PM EDT | 2024-07-19 | 57.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816C00095000 | 2024-03-04 10:36AM EDT | 2024-08-16 | 104.15 | 76.05 | 78.80 | 0.00 | - | 3 | 2 | 168.63% |
| TSLA240920C00095000 | 2024-04-04 1:02PM EDT | 2024-09-20 | 85.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA241018C00095000 | 2024-04-02 12:23PM EDT | 2024-10-18 | 76.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA241115C00095000 | 2024-02-05 1:58PM EDT | 2024-11-15 | 93.00 | 88.10 | 88.60 | 0.00 | - | - | 0 | 165.58% |
| TSLA241220C00095000 | 2024-04-15 10:07AM EDT | 2024-12-20 | 77.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117C00095000 | 2024-04-16 11:18AM EDT | 2025-01-17 | 71.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA250321C00095000 | 2024-04-18 3:33PM EDT | 2025-03-21 | 67.30 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| TSLA250620C00095000 | 2024-04-18 12:58PM EDT | 2025-06-20 | 69.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919C00095000 | 2024-04-04 12:30PM EDT | 2025-09-19 | 94.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219C00095000 | 2024-04-18 12:33PM EDT | 2025-12-19 | 74.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA260116C00095000 | 2024-04-17 1:09PM EDT | 2026-01-16 | 80.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA260618C00095000 | 2024-04-18 3:53PM EDT | 2026-06-18 | 79.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA261218C00095000 | 2024-04-18 9:44AM EDT | 2026-12-18 | 82.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00095000 | 2024-04-18 3:38PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,302 | 0 | 50.00% |
| TSLA240517P00095000 | 2024-04-18 3:48PM EDT | 2024-05-17 | 0.32 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| TSLA240621P00095000 | 2024-04-18 3:42PM EDT | 2024-06-21 | 0.82 | 0.00 | 0.00 | 0.00 | - | 3,084 | 0 | 25.00% |
| TSLA240719P00095000 | 2024-04-18 1:42PM EDT | 2024-07-19 | 1.37 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| TSLA240816P00095000 | 2024-04-18 2:16PM EDT | 2024-08-16 | 2.03 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| TSLA240920P00095000 | 2024-04-18 3:56PM EDT | 2024-09-20 | 2.68 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| TSLA241018P00095000 | 2024-04-18 2:30PM EDT | 2024-10-18 | 3.25 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| TSLA241115P00095000 | 2024-04-18 9:45AM EDT | 2024-11-15 | 4.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| TSLA241220P00095000 | 2024-04-18 3:43PM EDT | 2024-12-20 | 4.77 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| TSLA250117P00095000 | 2024-04-18 3:55PM EDT | 2025-01-17 | 5.45 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| TSLA250321P00095000 | 2024-04-18 3:47PM EDT | 2025-03-21 | 6.67 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| TSLA250620P00095000 | 2024-04-18 1:53PM EDT | 2025-06-20 | 8.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TSLA250919P00095000 | 2024-04-18 3:58PM EDT | 2025-09-19 | 9.80 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 6.25% |
| TSLA251219P00095000 | 2024-04-18 2:07PM EDT | 2025-12-19 | 11.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA260116P00095000 | 2024-04-18 2:27PM EDT | 2026-01-16 | 11.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TSLA260618P00095000 | 2024-04-18 2:09PM EDT | 2026-06-18 | 13.48 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 6.25% |
| TSLA261218P00095000 | 2024-04-18 3:44PM EDT | 2026-12-18 | 15.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.