U.S. markets closed
F S&P 500
5,122.25 +40.00 (+0.79%) F Dow Jones
38,320.00 +32.00 (+0.08%) F Nasdaq
17,763.75 +196.25 (+1.12%) E-mini Russell 2000 Index Futur
1,988.20 -5.00 (-0.25%) Petróleo
83.83 +0.26 (+0.31%) Oro
2,346.50 +4.00 (+0.17%)
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:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00120000 | 2024-04-25 2:09PM EDT | 2024-04-26 | 48.91 | 49.65 | 50.75 | +8.06 | +19.73% | 110 | 490 | 246.88% |
| TSLA240503C00120000 | 2024-04-25 2:09PM EDT | 2024-05-03 | 46.55 | 49.85 | 50.90 | +4.37 | +10.36% | 48 | 287 | 116.41% |
| TSLA240510C00120000 | 2024-04-24 11:07AM EDT | 2024-05-10 | 41.83 | 50.00 | 51.10 | 0.00 | - | 26 | 56 | 94.63% |
| TSLA240517C00120000 | 2024-04-25 3:50PM EDT | 2024-05-17 | 50.10 | 50.25 | 51.25 | +8.15 | +19.43% | 28 | 747 | 84.77% |
| TSLA240524C00120000 | 2024-04-25 3:14PM EDT | 2024-05-24 | 49.43 | 50.55 | 51.60 | +21.58 | +77.49% | 2 | 17 | 81.10% |
| TSLA240531C00120000 | 2024-04-25 10:16AM EDT | 2024-05-31 | 45.24 | 50.65 | 51.85 | +3.39 | +8.10% | 1 | 46 | 75.83% |
| TSLA240621C00120000 | 2024-04-25 3:56PM EDT | 2024-06-21 | 52.20 | 51.60 | 52.45 | +7.35 | +16.39% | 104 | 1,071 | 69.09% |
| TSLA240719C00120000 | 2024-04-25 3:24PM EDT | 2024-07-19 | 53.20 | 53.00 | 53.90 | +6.90 | +14.90% | 8 | 773 | 67.00% |
| TSLA240816C00120000 | 2024-04-25 2:19PM EDT | 2024-08-16 | 51.70 | 54.75 | 57.05 | +3.46 | +7.17% | 21 | 161 | 70.77% |
| TSLA240920C00120000 | 2024-04-24 3:02PM EDT | 2024-09-20 | 48.20 | 56.45 | 57.10 | 0.00 | - | 174 | 668 | 65.41% |
| TSLA241018C00120000 | 2024-04-24 10:08AM EDT | 2024-10-18 | 55.30 | 57.85 | 58.65 | 0.00 | - | 17 | 35 | 65.25% |
| TSLA241115C00120000 | 2024-04-25 10:46AM EDT | 2024-11-15 | 55.00 | 59.70 | 60.30 | -0.50 | -0.90% | 3 | 17 | 66.15% |
| TSLA241220C00120000 | 2024-04-25 3:23PM EDT | 2024-12-20 | 61.50 | 61.35 | 61.75 | +10.50 | +20.59% | 2 | 61 | 65.49% |
| TSLA250117C00120000 | 2024-04-25 3:57PM EDT | 2025-01-17 | 62.95 | 62.70 | 63.10 | +6.94 | +12.39% | 230 | 7,284 | 65.49% |
| TSLA250321C00120000 | 2024-04-25 3:37PM EDT | 2025-03-21 | 65.55 | 65.45 | 65.90 | +7.27 | +12.47% | 86 | 162 | 65.28% |
| TSLA250620C00120000 | 2024-04-25 9:55AM EDT | 2025-06-20 | 69.85 | 68.75 | 69.90 | +7.56 | +12.14% | 2 | 518 | 65.04% |
| TSLA250919C00120000 | 2024-04-24 10:26AM EDT | 2025-09-19 | 67.70 | 72.30 | 73.50 | 0.00 | - | 3 | 33 | 65.32% |
| TSLA251219C00120000 | 2024-04-24 1:29PM EDT | 2025-12-19 | 68.26 | 76.05 | 76.85 | 0.00 | - | 13 | 584 | 65.96% |
| TSLA260116C00120000 | 2024-04-25 3:07PM EDT | 2026-01-16 | 75.27 | 77.10 | 77.65 | +4.87 | +6.92% | 2 | 457 | 65.95% |
| TSLA260618C00120000 | 2024-04-24 9:31AM EDT | 2026-06-18 | 75.40 | 81.95 | 82.55 | 0.00 | - | 1 | 254 | 66.13% |
| TSLA261218C00120000 | 2024-04-25 2:04PM EDT | 2026-12-18 | 84.00 | 86.95 | 88.05 | +3.70 | +4.61% | 29 | 102 | 66.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00120000 | 2024-04-25 3:54PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,351 | 28,392 | 218.75% |
| TSLA240503P00120000 | 2024-04-25 3:51PM EDT | 2024-05-03 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 4,941 | 10,573 | 95.70% |
| TSLA240510P00120000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 0.08 | 0.07 | 0.08 | -0.08 | -50.00% | 982 | 5,633 | 74.41% |
| TSLA240517P00120000 | 2024-04-25 3:56PM EDT | 2024-05-17 | 0.14 | 0.13 | 0.14 | -0.14 | -50.00% | 1,792 | 30,405 | 66.50% |
| TSLA240524P00120000 | 2024-04-25 3:59PM EDT | 2024-05-24 | 0.23 | 0.23 | 0.25 | -0.20 | -46.51% | 684 | 2,751 | 63.28% |
| TSLA240531P00120000 | 2024-04-25 3:57PM EDT | 2024-05-31 | 0.32 | 0.29 | 0.34 | -0.24 | -42.86% | 339 | 1,498 | 59.38% |
| TSLA240621P00120000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 0.76 | 0.75 | 0.77 | -0.38 | -33.33% | 1,920 | 14,832 | 55.86% |
| TSLA240719P00120000 | 2024-04-25 3:55PM EDT | 2024-07-19 | 1.61 | 1.53 | 1.64 | -0.59 | -26.82% | 1,129 | 3,155 | 54.37% |
| TSLA240816P00120000 | 2024-04-25 3:56PM EDT | 2024-08-16 | 2.77 | 2.70 | 2.77 | -0.78 | -21.97% | 541 | 3,108 | 54.97% |
| TSLA240920P00120000 | 2024-04-25 3:59PM EDT | 2024-09-20 | 3.70 | 3.65 | 3.80 | -0.97 | -20.77% | 135 | 4,591 | 53.02% |
| TSLA241018P00120000 | 2024-04-25 3:54PM EDT | 2024-10-18 | 4.72 | 4.55 | 4.70 | -0.88 | -15.71% | 23 | 1,861 | 52.41% |
| TSLA241115P00120000 | 2024-04-25 3:46PM EDT | 2024-11-15 | 5.89 | 5.80 | 6.00 | -1.00 | -14.51% | 33 | 2,883 | 53.32% |
| TSLA241220P00120000 | 2024-04-25 3:57PM EDT | 2024-12-20 | 6.80 | 6.75 | 6.90 | -1.00 | -12.82% | 77 | 4,426 | 52.21% |
| TSLA250117P00120000 | 2024-04-25 3:23PM EDT | 2025-01-17 | 7.70 | 7.55 | 7.70 | -1.20 | -13.48% | 131 | 20,738 | 51.72% |
| TSLA250321P00120000 | 2024-04-25 3:56PM EDT | 2025-03-21 | 9.40 | 9.25 | 9.50 | -1.30 | -12.15% | 9 | 2,569 | 50.93% |
| TSLA250620P00120000 | 2024-04-25 3:30PM EDT | 2025-06-20 | 11.75 | 11.55 | 11.80 | -1.10 | -8.56% | 34 | 4,004 | 50.01% |
| TSLA250919P00120000 | 2024-04-25 9:50AM EDT | 2025-09-19 | 14.85 | 13.50 | 13.95 | -0.05 | -0.34% | 2 | 1,700 | 49.60% |
| TSLA251219P00120000 | 2024-04-25 3:12PM EDT | 2025-12-19 | 16.00 | 15.60 | 16.00 | -1.24 | -7.19% | 57 | 3,506 | 49.16% |
| TSLA260116P00120000 | 2024-04-25 3:35PM EDT | 2026-01-16 | 16.25 | 16.10 | 16.50 | -1.84 | -10.17% | 60 | 1,823 | 48.88% |
| TSLA260618P00120000 | 2024-04-25 3:34PM EDT | 2026-06-18 | 19.10 | 18.80 | 19.25 | -1.22 | -6.00% | 83 | 1,801 | 47.84% |
| TSLA261218P00120000 | 2024-04-25 1:44PM EDT | 2026-12-18 | 21.88 | 21.55 | 22.10 | -1.34 | -5.77% | 47 | 2,728 | 46.76% |
© 2024 Yahoo. Todos los derechos reservados.