U.S. markets closed
F S&P 500
5,079.75 -27.75 (-0.54%) F Dow Jones
38,628.00 -52.00 (-0.13%) F Nasdaq
17,479.25 -185.25 (-1.05%) E-mini Russell 2000 Index Futur
2,010.50 +3.70 (+0.18%) Petróleo
82.72 -0.09 (-0.11%) Oro
2,329.50 -8.90 (-0.38%)
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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00185000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.05 | 0.04 | 0.05 | -0.12 | -70.59% | 12,978 | 12,013 | 79.69% |
| TSLA240503C00185000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 0.39 | 0.38 | 0.40 | -0.04 | -9.30% | 4,980 | 5,898 | 54.39% |
| TSLA240510C00185000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 0.89 | 0.89 | 0.94 | +0.23 | +34.85% | 1,793 | 1,214 | 50.29% |
| TSLA240517C00185000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 1.50 | 1.49 | 1.55 | +0.60 | +66.67% | 6,807 | 13,509 | 49.10% |
| TSLA240524C00185000 | 2024-04-24 3:55PM EDT | 2024-05-24 | 2.19 | 2.09 | 2.20 | +0.90 | +69.77% | 1,643 | 638 | 48.46% |
| TSLA240531C00185000 | 2024-04-24 3:59PM EDT | 2024-05-31 | 2.64 | 2.55 | 2.75 | +1.13 | +74.83% | 569 | 527 | 47.42% |
| TSLA240621C00185000 | 2024-04-24 3:54PM EDT | 2024-06-21 | 4.60 | 4.45 | 4.65 | +2.20 | +91.67% | 1,864 | 6,866 | 47.27% |
| TSLA240719C00185000 | 2024-04-24 3:49PM EDT | 2024-07-19 | 7.54 | 7.45 | 7.60 | +3.54 | +88.50% | 1,299 | 3,998 | 49.54% |
| TSLA240816C00185000 | 2024-04-24 3:40PM EDT | 2024-08-16 | 10.68 | 10.55 | 10.75 | +4.80 | +81.63% | 43,849 | 3,839 | 52.05% |
| TSLA240920C00185000 | 2024-04-24 3:28PM EDT | 2024-09-20 | 13.05 | 13.05 | 13.25 | +5.45 | +71.71% | 794 | 3,097 | 51.80% |
| TSLA241018C00185000 | 2024-04-24 3:12PM EDT | 2024-10-18 | 15.55 | 15.20 | 15.45 | +6.45 | +70.88% | 72 | 1,446 | 52.46% |
| TSLA241115C00185000 | 2024-04-24 2:38PM EDT | 2024-11-15 | 17.20 | 17.75 | 18.10 | +6.15 | +55.66% | 223 | 347 | 54.17% |
| TSLA241220C00185000 | 2024-04-24 3:38PM EDT | 2024-12-20 | 19.90 | 19.85 | 20.00 | +7.25 | +57.31% | 132 | 1,083 | 53.89% |
| TSLA250117C00185000 | 2024-04-24 3:42PM EDT | 2025-01-17 | 21.66 | 21.50 | 21.85 | +7.81 | +56.39% | 72 | 8,376 | 54.17% |
| TSLA250321C00185000 | 2024-04-24 3:29PM EDT | 2025-03-21 | 25.40 | 25.30 | 26.30 | +8.24 | +48.02% | 3,610 | 5,335 | 55.44% |
| TSLA250620C00185000 | 2024-04-24 10:17AM EDT | 2025-06-20 | 32.25 | 30.30 | 30.70 | +10.37 | +47.39% | 7 | 2,139 | 55.86% |
| TSLA250919C00185000 | 2024-04-24 2:13PM EDT | 2025-09-19 | 34.59 | 34.45 | 35.70 | +9.66 | +38.75% | 4 | 239 | 56.67% |
| TSLA251219C00185000 | 2024-04-24 11:40AM EDT | 2025-12-19 | 40.07 | 39.20 | 40.00 | +11.42 | +39.86% | 7 | 630 | 57.74% |
| TSLA260116C00185000 | 2024-04-24 3:58PM EDT | 2026-01-16 | 40.65 | 40.10 | 41.50 | +10.10 | +33.06% | 15 | 919 | 57.88% |
| TSLA260618C00185000 | 2024-04-24 2:04PM EDT | 2026-06-18 | 46.76 | 46.90 | 47.50 | +10.26 | +28.11% | 19 | 2,228 | 58.89% |
| TSLA261218C00185000 | 2024-04-24 12:23PM EDT | 2026-12-18 | 51.60 | 53.45 | 54.50 | +9.00 | +21.13% | 91 | 236 | 59.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00185000 | 2024-04-24 2:52PM EDT | 2024-04-26 | 21.95 | 22.00 | 23.75 | -18.55 | -45.80% | 4,701 | 855 | 62.50% |
| TSLA240503P00185000 | 2024-04-24 1:40PM EDT | 2024-05-03 | 23.99 | 22.40 | 23.65 | -16.28 | -40.43% | 108 | 272 | 64.21% |
| TSLA240510P00185000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 23.56 | 22.85 | 23.85 | -17.14 | -42.11% | 15 | 141 | 51.27% |
| TSLA240517P00185000 | 2024-04-24 3:57PM EDT | 2024-05-17 | 24.00 | 23.50 | 24.00 | -16.85 | -41.25% | 303 | 11,428 | 44.56% |
| TSLA240524P00185000 | 2024-04-24 12:31PM EDT | 2024-05-24 | 28.00 | 23.75 | 24.70 | -13.60 | -32.69% | 6 | 137 | 45.44% |
| TSLA240531P00185000 | 2024-04-24 3:08PM EDT | 2024-05-31 | 25.04 | 24.15 | 25.15 | -15.51 | -38.25% | 55 | 132 | 44.21% |
| TSLA240621P00185000 | 2024-04-24 3:38PM EDT | 2024-06-21 | 26.19 | 25.60 | 26.40 | -15.56 | -37.27% | 76 | 7,346 | 41.91% |
| TSLA240719P00185000 | 2024-04-24 3:39PM EDT | 2024-07-19 | 28.40 | 28.00 | 28.40 | -14.40 | -33.64% | 68 | 4,089 | 42.14% |
| TSLA240816P00185000 | 2024-04-24 3:47PM EDT | 2024-08-16 | 30.70 | 30.40 | 30.80 | -13.05 | -29.83% | 36 | 3,381 | 44.04% |
| TSLA240920P00185000 | 2024-04-24 1:21PM EDT | 2024-09-20 | 33.40 | 31.85 | 32.65 | -11.70 | -25.94% | 12 | 5,331 | 43.33% |
| TSLA241018P00185000 | 2024-04-24 11:30AM EDT | 2024-10-18 | 34.42 | 33.60 | 34.00 | -10.21 | -22.88% | 4 | 849 | 42.91% |
| TSLA241115P00185000 | 2024-04-24 11:31AM EDT | 2024-11-15 | 36.13 | 35.40 | 36.35 | -13.49 | -27.19% | 17 | 902 | 44.88% |
| TSLA241220P00185000 | 2024-04-24 1:21PM EDT | 2024-12-20 | 37.83 | 36.60 | 37.15 | -9.62 | -20.27% | 22 | 2,527 | 43.04% |
| TSLA250117P00185000 | 2024-04-24 3:07PM EDT | 2025-01-17 | 38.50 | 37.70 | 38.65 | -9.67 | -20.07% | 22 | 11,230 | 43.49% |
| TSLA250321P00185000 | 2024-04-24 2:53PM EDT | 2025-03-21 | 40.75 | 40.05 | 40.60 | -9.45 | -18.82% | 41 | 1,381 | 42.33% |
| TSLA250620P00185000 | 2024-04-24 12:39PM EDT | 2025-06-20 | 45.24 | 43.00 | 43.90 | -7.26 | -13.83% | 4 | 2,450 | 42.26% |
| TSLA250919P00185000 | 2024-04-19 10:15AM EDT | 2025-09-19 | 53.00 | 45.65 | 46.75 | 0.00 | - | 8 | 1,055 | 42.06% |
| TSLA251219P00185000 | 2024-04-24 9:30AM EDT | 2025-12-19 | 48.47 | 48.40 | 49.10 | -8.38 | -14.74% | 4 | 840 | 41.59% |
| TSLA260116P00185000 | 2024-04-24 11:10AM EDT | 2026-01-16 | 49.74 | 49.05 | 49.80 | -7.51 | -13.12% | 2 | 1,584 | 41.48% |
| TSLA260618P00185000 | 2024-04-24 1:21PM EDT | 2026-06-18 | 53.75 | 52.55 | 53.30 | -6.89 | -11.36% | 1 | 1,843 | 40.92% |
| TSLA261218P00185000 | 2024-04-24 10:00AM EDT | 2026-12-18 | 55.70 | 55.95 | 57.05 | -7.61 | -12.02% | 4 | 953 | 40.44% |
© 2024 Yahoo. Todos los derechos reservados.