U.S. markets open in 1 hour 21 minutes
F S&P 500
5,077.75 +31.25 (+0.62%) F Dow Jones
38,233.00 +164.00 (+0.43%) F Nasdaq
17,573.50 +135.25 (+0.78%) E-mini Russell 2000 Index Futur
2,008.30 +18.60 (+0.93%) Petróleo
79.75 +0.75 (+0.95%) Oro
2,308.30 -2.70 (-0.12%)
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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00150000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 30.20 | 0.00 | 0.00 | 0.00 | - | 314 | 3,442 | 0.00% |
| TSLA240510C00150000 | 2024-05-01 3:39PM EDT | 2024-05-10 | 32.65 | 0.00 | 0.00 | 0.00 | - | 185 | 1,614 | 0.00% |
| TSLA240517C00150000 | 2024-05-01 3:54PM EDT | 2024-05-17 | 31.62 | 0.00 | 0.00 | 0.00 | - | 161 | 18,556 | 0.00% |
| TSLA240524C00150000 | 2024-05-01 3:29PM EDT | 2024-05-24 | 35.00 | 0.00 | 0.00 | 0.00 | - | 16 | 698 | 0.00% |
| TSLA240531C00150000 | 2024-05-01 12:54PM EDT | 2024-05-31 | 33.01 | 0.00 | 0.00 | 0.00 | - | 52 | 1,622 | 0.00% |
| TSLA240607C00150000 | 2024-04-30 3:07PM EDT | 2024-06-07 | 36.22 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 0.00% |
| TSLA240621C00150000 | 2024-05-01 3:57PM EDT | 2024-06-21 | 34.50 | 0.00 | 0.00 | 0.00 | - | 82 | 7,093 | 0.00% |
| TSLA240719C00150000 | 2024-05-01 3:38PM EDT | 2024-07-19 | 38.40 | 0.00 | 0.00 | 0.00 | - | 311 | 2,834 | 0.00% |
| TSLA240816C00150000 | 2024-05-01 3:59PM EDT | 2024-08-16 | 39.73 | 0.00 | 0.00 | 0.00 | - | 760 | 4,867 | 0.00% |
| TSLA240920C00150000 | 2024-05-01 3:22PM EDT | 2024-09-20 | 44.95 | 0.00 | 0.00 | 0.00 | - | 29 | 12,096 | 0.00% |
| TSLA241018C00150000 | 2024-05-01 3:20PM EDT | 2024-10-18 | 47.32 | 0.00 | 0.00 | 0.00 | - | 96 | 2,213 | 0.00% |
| TSLA241115C00150000 | 2024-05-01 3:06PM EDT | 2024-11-15 | 50.00 | 0.00 | 0.00 | 0.00 | - | 34 | 276 | 0.00% |
| TSLA241220C00150000 | 2024-05-01 3:51PM EDT | 2024-12-20 | 49.18 | 0.00 | 0.00 | 0.00 | - | 12 | 665 | 0.00% |
| TSLA250117C00150000 | 2024-05-01 3:19PM EDT | 2025-01-17 | 53.80 | 0.00 | 0.00 | 0.00 | - | 45 | 13,788 | 0.00% |
| TSLA250321C00150000 | 2024-05-01 10:56AM EDT | 2025-03-21 | 55.15 | 0.00 | 0.00 | 0.00 | - | 4 | 1,573 | 0.00% |
| TSLA250620C00150000 | 2024-05-01 3:24PM EDT | 2025-06-20 | 62.30 | 0.00 | 0.00 | 0.00 | - | 38 | 2,509 | 0.00% |
| TSLA250919C00150000 | 2024-04-30 1:17PM EDT | 2025-09-19 | 67.95 | 0.00 | 0.00 | 0.00 | - | 2 | 249 | 0.00% |
| TSLA251219C00150000 | 2024-05-01 9:35AM EDT | 2025-12-19 | 68.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,260 | 0.00% |
| TSLA260116C00150000 | 2024-05-01 3:19PM EDT | 2026-01-16 | 72.30 | 0.00 | 0.00 | 0.00 | - | 40 | 4,143 | 0.00% |
| TSLA260618C00150000 | 2024-05-01 3:58PM EDT | 2026-06-18 | 75.05 | 0.00 | 0.00 | 0.00 | - | 13 | 5,936 | 0.00% |
| TSLA261218C00150000 | 2024-05-01 3:38PM EDT | 2026-12-18 | 83.00 | 0.00 | 0.00 | 0.00 | - | 54 | 1,408 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00150000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10,347 | 22,486 | 50.00% |
| TSLA240510P00150000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2,419 | 16,797 | 25.00% |
| TSLA240517P00150000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 0.41 | 0.00 | 0.00 | 0.00 | - | 8,810 | 39,595 | 25.00% |
| TSLA240524P00150000 | 2024-05-01 3:58PM EDT | 2024-05-24 | 0.70 | 0.00 | 0.00 | 0.00 | - | 662 | 2,201 | 12.50% |
| TSLA240531P00150000 | 2024-05-01 3:52PM EDT | 2024-05-31 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1,167 | 4,135 | 12.50% |
| TSLA240607P00150000 | 2024-05-01 3:59PM EDT | 2024-06-07 | 1.44 | 0.00 | 0.00 | 0.00 | - | 400 | 515 | 12.50% |
| TSLA240621P00150000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 2.26 | 0.00 | 0.00 | 0.00 | - | 14,966 | 34,415 | 12.50% |
| TSLA240719P00150000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 4.29 | 0.00 | 0.00 | 0.00 | - | 541 | 15,296 | 6.25% |
| TSLA240816P00150000 | 2024-05-01 3:51PM EDT | 2024-08-16 | 6.52 | 0.00 | 0.00 | 0.00 | - | 1,025 | 21,008 | 6.25% |
| TSLA240920P00150000 | 2024-05-01 3:52PM EDT | 2024-09-20 | 8.20 | 0.00 | 0.00 | 0.00 | - | 262 | 33,410 | 6.25% |
| TSLA241018P00150000 | 2024-05-01 3:46PM EDT | 2024-10-18 | 9.42 | 0.00 | 0.00 | 0.00 | - | 45 | 7,886 | 6.25% |
| TSLA241115P00150000 | 2024-05-01 3:51PM EDT | 2024-11-15 | 11.40 | 0.00 | 0.00 | 0.00 | - | 13 | 3,593 | 6.25% |
| TSLA241220P00150000 | 2024-05-01 3:41PM EDT | 2024-12-20 | 12.42 | 0.00 | 0.00 | 0.00 | - | 84 | 21,883 | 6.25% |
| TSLA250117P00150000 | 2024-05-01 3:47PM EDT | 2025-01-17 | 13.57 | 0.00 | 0.00 | 0.00 | - | 243 | 33,541 | 6.25% |
| TSLA250321P00150000 | 2024-05-01 2:28PM EDT | 2025-03-21 | 15.85 | 0.00 | 0.00 | 0.00 | - | 27 | 5,189 | 3.13% |
| TSLA250620P00150000 | 2024-05-01 3:59PM EDT | 2025-06-20 | 19.50 | 0.00 | 0.00 | 0.00 | - | 22 | 6,645 | 3.13% |
| TSLA250919P00150000 | 2024-05-01 3:58PM EDT | 2025-09-19 | 22.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1,468 | 3.13% |
| TSLA251219P00150000 | 2024-05-01 11:13AM EDT | 2025-12-19 | 25.08 | 0.00 | 0.00 | 0.00 | - | 7 | 5,319 | 3.13% |
| TSLA260116P00150000 | 2024-05-01 3:55PM EDT | 2026-01-16 | 25.25 | 0.00 | 0.00 | 0.00 | - | 13 | 3,659 | 3.13% |
| TSLA260618P00150000 | 2024-05-01 1:30PM EDT | 2026-06-18 | 29.22 | 0.00 | 0.00 | 0.00 | - | 1 | 3,576 | 3.13% |
| TSLA261218P00150000 | 2024-05-01 3:54PM EDT | 2026-12-18 | 32.50 | 0.00 | 0.00 | 0.00 | - | 10 | 1,275 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.