U.S. markets open in 49 minutes
F S&P 500
5,137.75 +55.50 (+1.09%) F Dow Jones
38,400.00 +112.00 (+0.29%) F Nasdaq
17,801.50 +234.00 (+1.33%) E-mini Russell 2000 Index Futur
2,016.20 +23.00 (+1.15%) Petróleo
84.34 +0.77 (+0.92%) Oro
2,359.20 +16.70 (+0.71%)
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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00180000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.18 | 0.00 | 0.00 | 0.00 | - | 29,641 | 28,356 | 25.00% |
| TSLA240503C00180000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 1.87 | 0.00 | 0.00 | 0.00 | - | 30,502 | 18,130 | 6.25% |
| TSLA240510C00180000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 3.15 | 0.00 | 0.00 | 0.00 | - | 4,849 | 3,901 | 6.25% |
| TSLA240517C00180000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 4.35 | 0.00 | 0.00 | 0.00 | - | 9,131 | 16,197 | 6.25% |
| TSLA240524C00180000 | 2024-04-25 3:59PM EDT | 2024-05-24 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1,369 | 1,666 | 6.25% |
| TSLA240531C00180000 | 2024-04-25 3:59PM EDT | 2024-05-31 | 6.27 | 0.00 | 0.00 | 0.00 | - | 1,927 | 1,840 | 3.13% |
| TSLA240621C00180000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 8.80 | 0.00 | 0.00 | 0.00 | - | 5,462 | 17,521 | 3.13% |
| TSLA240719C00180000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 12.49 | 0.00 | 0.00 | 0.00 | - | 1,209 | 6,584 | 3.13% |
| TSLA240816C00180000 | 2024-04-25 3:57PM EDT | 2024-08-16 | 16.33 | 0.00 | 0.00 | 0.00 | - | 693 | 5,074 | 3.13% |
| TSLA240920C00180000 | 2024-04-25 3:59PM EDT | 2024-09-20 | 18.89 | 0.00 | 0.00 | 0.00 | - | 411 | 6,829 | 1.56% |
| TSLA241018C00180000 | 2024-04-25 3:58PM EDT | 2024-10-18 | 21.26 | 0.00 | 0.00 | 0.00 | - | 115 | 3,165 | 1.56% |
| TSLA241115C00180000 | 2024-04-25 3:32PM EDT | 2024-11-15 | 23.58 | 0.00 | 0.00 | 0.00 | - | 32 | 3,342 | 1.56% |
| TSLA241220C00180000 | 2024-04-25 3:56PM EDT | 2024-12-20 | 26.19 | 0.00 | 0.00 | 0.00 | - | 140 | 1,148 | 1.56% |
| TSLA250117C00180000 | 2024-04-25 3:43PM EDT | 2025-01-17 | 27.65 | 0.00 | 0.00 | 0.00 | - | 307 | 17,215 | 1.56% |
| TSLA250321C00180000 | 2024-04-25 3:43PM EDT | 2025-03-21 | 31.60 | 0.00 | 0.00 | 0.00 | - | 106 | 2,212 | 1.56% |
| TSLA250620C00180000 | 2024-04-25 3:57PM EDT | 2025-06-20 | 37.50 | 0.00 | 0.00 | 0.00 | - | 674 | 3,096 | 1.56% |
| TSLA250919C00180000 | 2024-04-25 3:56PM EDT | 2025-09-19 | 42.30 | 0.00 | 0.00 | 0.00 | - | 11 | 263 | 0.78% |
| TSLA251219C00180000 | 2024-04-25 2:45PM EDT | 2025-12-19 | 43.96 | 0.00 | 0.00 | 0.00 | - | 10 | 2,301 | 0.78% |
| TSLA260116C00180000 | 2024-04-25 3:59PM EDT | 2026-01-16 | 48.23 | 0.00 | 0.00 | 0.00 | - | 87 | 1,964 | 0.78% |
| TSLA260618C00180000 | 2024-04-25 3:01PM EDT | 2026-06-18 | 53.00 | 0.00 | 0.00 | 0.00 | - | 5 | 2,057 | 0.78% |
| TSLA261218C00180000 | 2024-04-25 3:43PM EDT | 2026-12-18 | 60.70 | 0.00 | 0.00 | 0.00 | - | 62 | 430 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00180000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 9.87 | 0.00 | 0.00 | 0.00 | - | 521 | 1,651 | 0.00% |
| TSLA240503P00180000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 11.50 | 0.00 | 0.00 | 0.00 | - | 757 | 1,338 | 0.00% |
| TSLA240510P00180000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 12.60 | 0.00 | 0.00 | 0.00 | - | 56 | 951 | 0.00% |
| TSLA240517P00180000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 13.50 | 0.00 | 0.00 | 0.00 | - | 260 | 15,361 | 0.00% |
| TSLA240524P00180000 | 2024-04-25 3:57PM EDT | 2024-05-24 | 14.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TSLA240531P00180000 | 2024-04-25 3:37PM EDT | 2024-05-31 | 15.32 | 0.00 | 0.00 | 0.00 | - | 17 | 65 | 0.00% |
| TSLA240621P00180000 | 2024-04-25 3:56PM EDT | 2024-06-21 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1,720 | 23,728 | 0.00% |
| TSLA240719P00180000 | 2024-04-25 3:56PM EDT | 2024-07-19 | 20.16 | 0.00 | 0.00 | 0.00 | - | 374 | 9,715 | 0.00% |
| TSLA240816P00180000 | 2024-04-25 3:20PM EDT | 2024-08-16 | 23.55 | 0.00 | 0.00 | 0.00 | - | 120 | 5,744 | 0.00% |
| TSLA240920P00180000 | 2024-04-25 3:36PM EDT | 2024-09-20 | 25.01 | 0.00 | 0.00 | 0.00 | - | 156 | 10,164 | 0.00% |
| TSLA241018P00180000 | 2024-04-25 3:54PM EDT | 2024-10-18 | 26.65 | 0.00 | 0.00 | 0.00 | - | 5 | 1,054 | 0.00% |
| TSLA241115P00180000 | 2024-04-25 11:00AM EDT | 2024-11-15 | 31.05 | 0.00 | 0.00 | 0.00 | - | 17 | 3,506 | 0.00% |
| TSLA241220P00180000 | 2024-04-25 3:19PM EDT | 2024-12-20 | 30.50 | 0.00 | 0.00 | 0.00 | - | 7 | 7,866 | 0.00% |
| TSLA250117P00180000 | 2024-04-25 3:37PM EDT | 2025-01-17 | 31.40 | 0.00 | 0.00 | 0.00 | - | 25 | 28,538 | 0.00% |
| TSLA250321P00180000 | 2024-04-25 3:58PM EDT | 2025-03-21 | 33.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3,604 | 0.00% |
| TSLA250620P00180000 | 2024-04-25 3:20PM EDT | 2025-06-20 | 37.58 | 0.00 | 0.00 | 0.00 | - | 3 | 4,785 | 0.00% |
| TSLA250919P00180000 | 2024-04-24 12:37PM EDT | 2025-09-19 | 44.75 | 0.00 | 0.00 | 0.00 | - | 55 | 2,883 | 0.00% |
| TSLA251219P00180000 | 2024-04-25 3:13PM EDT | 2025-12-19 | 43.25 | 0.00 | 0.00 | 0.00 | - | 2 | 3,340 | 0.00% |
| TSLA260116P00180000 | 2024-04-25 3:32PM EDT | 2026-01-16 | 43.68 | 0.00 | 0.00 | 0.00 | - | 89 | 6,334 | 0.00% |
| TSLA260618P00180000 | 2024-04-25 3:47PM EDT | 2026-06-18 | 47.50 | 0.00 | 0.00 | 0.00 | - | 124 | 5,657 | 0.00% |
| TSLA261218P00180000 | 2024-04-25 1:54PM EDT | 2026-12-18 | 51.99 | 0.00 | 0.00 | 0.00 | - | 7 | 1,765 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.