U.S. markets open in 1 hour 44 minutes
F S&P 500
5,071.00 -36.50 (-0.71%) F Dow Jones
38,464.00 -216.00 (-0.56%) F Nasdaq
17,477.50 -187.00 (-1.06%) E-mini Russell 2000 Index Futur
2,012.10 +5.30 (+0.26%) Petróleo
82.99 +0.18 (+0.22%) Oro
2,340.40 +2.00 (+0.09%)
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:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00110000 | 2024-04-24 3:29PM EDT | 2024-04-26 | 51.76 | 0.00 | 0.00 | 0.00 | - | 71 | 229 | 0.00% |
| TSLA240503C00110000 | 2024-04-24 12:32PM EDT | 2024-05-03 | 48.43 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 0.00% |
| TSLA240510C00110000 | 2024-04-24 11:59AM EDT | 2024-05-10 | 50.51 | 0.00 | 0.00 | 0.00 | - | 6 | 54 | 0.00% |
| TSLA240517C00110000 | 2024-04-24 2:07PM EDT | 2024-05-17 | 51.50 | 0.00 | 0.00 | 0.00 | - | 113 | 262 | 0.00% |
| TSLA240524C00110000 | 2024-04-24 2:49PM EDT | 2024-05-24 | 52.00 | 0.00 | 0.00 | 0.00 | - | 7 | 61 | 0.00% |
| TSLA240531C00110000 | 2024-04-18 1:40PM EDT | 2024-05-31 | 41.77 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| TSLA240621C00110000 | 2024-04-24 12:45PM EDT | 2024-06-21 | 49.72 | 0.00 | 0.00 | 0.00 | - | 22 | 548 | 0.00% |
| TSLA240719C00110000 | 2024-04-24 10:32AM EDT | 2024-07-19 | 56.75 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 0.00% |
| TSLA240816C00110000 | 2024-04-24 2:26PM EDT | 2024-08-16 | 56.10 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 0.00% |
| TSLA240920C00110000 | 2024-04-24 1:54PM EDT | 2024-09-20 | 57.40 | 0.00 | 0.00 | 0.00 | - | 43 | 284 | 0.00% |
| TSLA241018C00110000 | 2024-04-24 10:06AM EDT | 2024-10-18 | 63.80 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 0.00% |
| TSLA241115C00110000 | 2024-04-24 3:15PM EDT | 2024-11-15 | 60.76 | 0.00 | 0.00 | 0.00 | - | 27 | 67 | 0.00% |
| TSLA241220C00110000 | 2024-04-24 9:49AM EDT | 2024-12-20 | 62.50 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| TSLA250117C00110000 | 2024-04-24 11:21AM EDT | 2025-01-17 | 63.10 | 0.00 | 0.00 | 0.00 | - | 42 | 4,628 | 0.00% |
| TSLA250321C00110000 | 2024-04-24 9:34AM EDT | 2025-03-21 | 63.70 | 0.00 | 0.00 | 0.00 | - | 1 | 309 | 0.00% |
| TSLA250620C00110000 | 2024-04-24 3:57PM EDT | 2025-06-20 | 68.93 | 0.00 | 0.00 | 0.00 | - | 10 | 325 | 0.00% |
| TSLA250919C00110000 | 2024-04-22 12:44PM EDT | 2025-09-19 | 56.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219C00110000 | 2024-04-23 1:12PM EDT | 2025-12-19 | 61.43 | 0.00 | 0.00 | 0.00 | - | 39 | 244 | 0.00% |
| TSLA260116C00110000 | 2024-04-24 3:35PM EDT | 2026-01-16 | 76.38 | 0.00 | 0.00 | 0.00 | - | 26 | 449 | 0.00% |
| TSLA260618C00110000 | 2024-04-24 3:58PM EDT | 2026-06-18 | 80.50 | 0.00 | 0.00 | 0.00 | - | 213 | 320 | 0.00% |
| TSLA261218C00110000 | 2024-04-24 2:54PM EDT | 2026-12-18 | 84.43 | 0.00 | 0.00 | 0.00 | - | 2 | 10,042 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00110000 | 2024-04-24 3:56PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,949 | 11,488 | 50.00% |
| TSLA240503P00110000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,858 | 3,290 | 50.00% |
| TSLA240510P00110000 | 2024-04-24 3:58PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,052 | 2,945 | 50.00% |
| TSLA240517P00110000 | 2024-04-24 3:56PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4,241 | 11,539 | 25.00% |
| TSLA240524P00110000 | 2024-04-24 3:20PM EDT | 2024-05-24 | 0.24 | 0.00 | 0.00 | 0.00 | - | 462 | 576 | 25.00% |
| TSLA240531P00110000 | 2024-04-24 3:28PM EDT | 2024-05-31 | 0.31 | 0.00 | 0.00 | 0.00 | - | 521 | 992 | 25.00% |
| TSLA240621P00110000 | 2024-04-24 3:56PM EDT | 2024-06-21 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1,189 | 18,997 | 25.00% |
| TSLA240719P00110000 | 2024-04-24 3:53PM EDT | 2024-07-19 | 1.30 | 0.00 | 0.00 | 0.00 | - | 791 | 2,388 | 12.50% |
| TSLA240816P00110000 | 2024-04-24 3:45PM EDT | 2024-08-16 | 2.29 | 0.00 | 0.00 | 0.00 | - | 739 | 3,266 | 12.50% |
| TSLA240920P00110000 | 2024-04-24 3:54PM EDT | 2024-09-20 | 3.05 | 0.00 | 0.00 | 0.00 | - | 808 | 13,470 | 12.50% |
| TSLA241018P00110000 | 2024-04-24 3:04PM EDT | 2024-10-18 | 4.05 | 0.00 | 0.00 | 0.00 | - | 423 | 1,554 | 12.50% |
| TSLA241115P00110000 | 2024-04-24 2:56PM EDT | 2024-11-15 | 5.10 | 0.00 | 0.00 | 0.00 | - | 63 | 1,273 | 12.50% |
| TSLA241220P00110000 | 2024-04-24 3:45PM EDT | 2024-12-20 | 5.85 | 0.00 | 0.00 | 0.00 | - | 307 | 3,450 | 12.50% |
| TSLA250117P00110000 | 2024-04-24 3:43PM EDT | 2025-01-17 | 6.55 | 0.00 | 0.00 | 0.00 | - | 481 | 19,655 | 12.50% |
| TSLA250321P00110000 | 2024-04-24 3:54PM EDT | 2025-03-21 | 8.00 | 0.00 | 0.00 | 0.00 | - | 337 | 9,820 | 6.25% |
| TSLA250620P00110000 | 2024-04-24 3:53PM EDT | 2025-06-20 | 10.05 | 0.00 | 0.00 | 0.00 | - | 14 | 4,488 | 6.25% |
| TSLA250919P00110000 | 2024-04-24 12:39PM EDT | 2025-09-19 | 12.44 | 0.00 | 0.00 | 0.00 | - | 7 | 306 | 6.25% |
| TSLA251219P00110000 | 2024-04-24 3:44PM EDT | 2025-12-19 | 13.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3,936 | 6.25% |
| TSLA260116P00110000 | 2024-04-24 3:33PM EDT | 2026-01-16 | 14.20 | 0.00 | 0.00 | 0.00 | - | 12 | 556 | 6.25% |
| TSLA260618P00110000 | 2024-04-24 2:13PM EDT | 2026-06-18 | 16.75 | 0.00 | 0.00 | 0.00 | - | 20 | 836 | 6.25% |
| TSLA261218P00110000 | 2024-04-24 3:47PM EDT | 2026-12-18 | 19.26 | 0.00 | 0.00 | 0.00 | - | 523 | 1,500 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.