U.S. markets closed
F S&P 500
5,073.25 +26.75 (+0.53%) F Dow Jones
38,245.00 +176.00 (+0.46%) F Nasdaq
17,549.75 +111.50 (+0.64%) E-mini Russell 2000 Index Futur
2,008.00 +18.30 (+0.92%) Petróleo
79.32 +0.32 (+0.41%) Oro
2,334.70 +23.70 (+1.03%)
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:100.00
Opciones de comprapor3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00100000 | 2024-05-01 3:56PM EDT | 2024-05-03 | 81.08 | 79.55 | 80.55 | -3.77 | -4.44% | 82 | 163 | 315.63% |
| TSLA240510C00100000 | 2024-05-01 3:56PM EDT | 2024-05-10 | 81.28 | 79.70 | 80.70 | -3.70 | -4.35% | 76 | 110 | 174.61% |
| TSLA240517C00100000 | 2024-05-01 1:18PM EDT | 2024-05-17 | 81.60 | 79.85 | 80.75 | -2.10 | -2.51% | 75 | 361 | 138.87% |
| TSLA240524C00100000 | 2024-04-30 10:36AM EDT | 2024-05-24 | 87.70 | 79.95 | 81.00 | 0.00 | - | 30 | 73 | 124.61% |
| TSLA240531C00100000 | 2024-05-01 1:22PM EDT | 2024-05-31 | 81.00 | 79.95 | 81.10 | -3.00 | -3.57% | 102 | 36 | 110.94% |
| TSLA240607C00100000 | 2024-04-30 10:59AM EDT | 2024-06-07 | 86.50 | 79.95 | 81.50 | 0.00 | - | 1 | 11 | 105.86% |
| TSLA240621C00100000 | 2024-05-01 11:15AM EDT | 2024-06-21 | 85.40 | 80.55 | 81.55 | -0.36 | -0.42% | 36 | 5,892 | 96.92% |
| TSLA240719C00100000 | 2024-05-01 2:58PM EDT | 2024-07-19 | 86.64 | 81.20 | 82.25 | +0.10 | +0.12% | 1 | 1,722 | 86.82% |
| TSLA240816C00100000 | 2024-05-01 3:41PM EDT | 2024-08-16 | 84.87 | 81.85 | 83.20 | -1.13 | -1.31% | 25 | 101 | 81.98% |
| TSLA240920C00100000 | 2024-04-30 3:43PM EDT | 2024-09-20 | 87.50 | 82.80 | 84.05 | 0.00 | - | 1 | 522 | 77.37% |
| TSLA241018C00100000 | 2024-04-30 3:20PM EDT | 2024-10-18 | 87.60 | 83.60 | 85.25 | 0.00 | - | 5 | 38 | 76.32% |
| TSLA241115C00100000 | 2024-04-29 3:07PM EDT | 2024-11-15 | 96.61 | 84.35 | 85.95 | 0.00 | - | 4 | 411 | 74.21% |
| TSLA241220C00100000 | 2024-05-01 12:04PM EDT | 2024-12-20 | 87.74 | 85.60 | 87.10 | -2.47 | -2.74% | 2 | 72 | 73.41% |
| TSLA250117C00100000 | 2024-05-01 12:04PM EDT | 2025-01-17 | 88.64 | 86.45 | 88.00 | -3.43 | -3.73% | 14 | 4,906 | 72.63% |
| TSLA250321C00100000 | 2024-04-30 11:03AM EDT | 2025-03-21 | 94.59 | 88.40 | 90.15 | 0.00 | - | 14 | 332 | 71.67% |
| TSLA250620C00100000 | 2024-04-30 10:34AM EDT | 2025-06-20 | 99.15 | 91.20 | 93.05 | 0.00 | - | 9 | 1,029 | 70.79% |
| TSLA250919C00100000 | 2024-04-30 12:02PM EDT | 2025-09-19 | 99.50 | 92.40 | 95.85 | 0.00 | - | 3 | 68 | 68.66% |
| TSLA251219C00100000 | 2024-04-30 2:24PM EDT | 2025-12-19 | 102.50 | 95.85 | 100.10 | 0.00 | - | 6 | 6,169 | 71.01% |
| TSLA260116C00100000 | 2024-05-01 10:30AM EDT | 2026-01-16 | 98.95 | 97.05 | 100.15 | -3.41 | -3.33% | 2 | 1,224 | 70.62% |
| TSLA260618C00100000 | 2024-05-01 11:07AM EDT | 2026-06-18 | 104.40 | 101.15 | 104.20 | -2.99 | -2.78% | 9 | 1,797 | 70.34% |
| TSLA261218C00100000 | 2024-05-01 12:36PM EDT | 2026-12-18 | 109.90 | 106.00 | 110.50 | -1.10 | -0.99% | 17 | 266 | 71.91% |
Opciones de ventapor3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00100000 | 2024-05-01 3:00PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 9,151 | 250.00% |
| TSLA240510P00100000 | 2024-05-01 2:17PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 322 | 5,264 | 118.75% |
| TSLA240517P00100000 | 2024-05-01 3:40PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 992 | 18,783 | 96.88% |
| TSLA240524P00100000 | 2024-05-01 3:04PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 31 | 2,130 | 82.81% |
| TSLA240531P00100000 | 2024-05-01 3:24PM EDT | 2024-05-31 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 370 | 2,920 | 78.13% |
| TSLA240607P00100000 | 2024-05-01 12:11PM EDT | 2024-06-07 | 0.08 | 0.06 | 0.08 | 0.00 | - | 5 | 46 | 74.80% |
| TSLA240621P00100000 | 2024-05-01 3:48PM EDT | 2024-06-21 | 0.13 | 0.11 | 0.13 | -0.01 | -7.14% | 596 | 34,747 | 67.97% |
| TSLA240719P00100000 | 2024-05-01 3:36PM EDT | 2024-07-19 | 0.31 | 0.33 | 0.38 | -0.03 | -8.82% | 227 | 5,386 | 63.87% |
| TSLA240816P00100000 | 2024-05-01 3:59PM EDT | 2024-08-16 | 0.71 | 0.66 | 0.77 | +0.01 | +1.43% | 129 | 4,400 | 61.94% |
| TSLA240920P00100000 | 2024-05-01 3:59PM EDT | 2024-09-20 | 1.09 | 1.03 | 1.15 | +0.03 | +2.83% | 231 | 28,657 | 58.45% |
| TSLA241018P00100000 | 2024-05-01 3:52PM EDT | 2024-10-18 | 1.55 | 1.50 | 1.57 | +0.05 | +3.33% | 1,375 | 5,592 | 57.54% |
| TSLA241115P00100000 | 2024-05-01 2:45PM EDT | 2024-11-15 | 1.96 | 2.06 | 2.25 | -0.12 | -5.77% | 160 | 5,996 | 57.84% |
| TSLA241220P00100000 | 2024-05-01 3:56PM EDT | 2024-12-20 | 2.63 | 2.62 | 2.73 | +0.07 | +2.73% | 38 | 4,540 | 56.37% |
| TSLA250117P00100000 | 2024-05-01 3:55PM EDT | 2025-01-17 | 3.10 | 3.05 | 3.20 | +0.07 | +2.31% | 2,645 | 35,583 | 55.58% |
| TSLA250321P00100000 | 2024-05-01 2:48PM EDT | 2025-03-21 | 3.90 | 4.10 | 4.30 | -0.15 | -3.70% | 464 | 4,529 | 54.38% |
| TSLA250620P00100000 | 2024-05-01 3:57PM EDT | 2025-06-20 | 5.75 | 5.65 | 5.85 | +0.05 | +0.88% | 267 | 11,868 | 53.16% |
| TSLA250919P00100000 | 2024-04-30 3:45PM EDT | 2025-09-19 | 7.15 | 7.05 | 7.50 | 0.00 | - | 7 | 1,350 | 52.29% |
| TSLA251219P00100000 | 2024-05-01 2:55PM EDT | 2025-12-19 | 8.47 | 8.40 | 9.05 | -0.16 | -1.85% | 36 | 12,238 | 51.55% |
| TSLA260116P00100000 | 2024-05-01 3:17PM EDT | 2026-01-16 | 8.80 | 9.05 | 9.20 | -0.20 | -2.22% | 52 | 2,831 | 51.28% |
| TSLA260618P00100000 | 2024-05-01 3:00PM EDT | 2026-06-18 | 11.00 | 11.30 | 11.55 | -0.60 | -5.17% | 1 | 3,649 | 50.41% |
| TSLA261218P00100000 | 2024-05-01 11:51AM EDT | 2026-12-18 | 13.45 | 13.60 | 14.15 | -0.33 | -2.39% | 5 | 2,362 | 49.88% |
© 2024 Yahoo. Todos los derechos reservados.