U.S. markets open in 6 hours 45 minutes
F S&P 500
5,072.00 +25.50 (+0.51%) F Dow Jones
38,217.00 +148.00 (+0.39%) F Nasdaq
17,543.50 +105.25 (+0.60%) E-mini Russell 2000 Index Futur
2,008.50 +18.80 (+0.94%) Petróleo
79.55 +0.55 (+0.70%) Oro
2,328.10 +17.10 (+0.74%)
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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00200000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.13 | 0.00 | 0.00 | 0.00 | - | 62,595 | 0 | 25.00% |
| TSLA240510C00200000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 0.76 | 0.00 | 0.00 | 0.00 | - | 16,179 | 0 | 12.50% |
| TSLA240517C00200000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 1.72 | 0.00 | 0.00 | 0.00 | - | 11,656 | 0 | 12.50% |
| TSLA240524C00200000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 2.62 | 0.00 | 0.00 | 0.00 | - | 2,456 | 0 | 12.50% |
| TSLA240531C00200000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1,370 | 0 | 6.25% |
| TSLA240607C00200000 | 2024-05-01 3:59PM EDT | 2024-06-07 | 4.32 | 0.00 | 0.00 | 0.00 | - | 466 | 0 | 6.25% |
| TSLA240621C00200000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5,407 | 0 | 6.25% |
| TSLA240719C00200000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2,473 | 0 | 6.25% |
| TSLA240816C00200000 | 2024-05-01 3:59PM EDT | 2024-08-16 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1,219 | 0 | 3.13% |
| TSLA240920C00200000 | 2024-05-01 3:59PM EDT | 2024-09-20 | 16.55 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 3.13% |
| TSLA241018C00200000 | 2024-05-01 3:54PM EDT | 2024-10-18 | 19.25 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 3.13% |
| TSLA241115C00200000 | 2024-05-01 3:59PM EDT | 2024-11-15 | 21.70 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 3.13% |
| TSLA241220C00200000 | 2024-05-01 3:40PM EDT | 2024-12-20 | 25.25 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 3.13% |
| TSLA250117C00200000 | 2024-05-01 3:59PM EDT | 2025-01-17 | 25.85 | 0.00 | 0.00 | 0.00 | - | 521 | 0 | 3.13% |
| TSLA250321C00200000 | 2024-05-01 3:59PM EDT | 2025-03-21 | 30.30 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 3.13% |
| TSLA250620C00200000 | 2024-05-01 3:55PM EDT | 2025-06-20 | 36.40 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 1.56% |
| TSLA250919C00200000 | 2024-05-01 3:38PM EDT | 2025-09-19 | 42.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| TSLA251219C00200000 | 2024-05-01 3:59PM EDT | 2025-12-19 | 46.00 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 1.56% |
| TSLA260116C00200000 | 2024-05-01 3:39PM EDT | 2026-01-16 | 48.78 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 1.56% |
| TSLA260618C00200000 | 2024-05-01 2:38PM EDT | 2026-06-18 | 56.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| TSLA261218C00200000 | 2024-05-01 3:48PM EDT | 2026-12-18 | 63.65 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00200000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 18.65 | 0.00 | 0.00 | 0.00 | - | 5,279 | 0 | 0.00% |
| TSLA240510P00200000 | 2024-05-01 3:56PM EDT | 2024-05-10 | 19.50 | 0.00 | 0.00 | 0.00 | - | 416 | 0 | 0.00% |
| TSLA240517P00200000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 21.25 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 0.00% |
| TSLA240524P00200000 | 2024-05-01 3:00PM EDT | 2024-05-24 | 17.63 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| TSLA240531P00200000 | 2024-05-01 3:02PM EDT | 2024-05-31 | 18.30 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| TSLA240607P00200000 | 2024-05-01 3:59PM EDT | 2024-06-07 | 23.10 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| TSLA240621P00200000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 23.84 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 0.00% |
| TSLA240719P00200000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 27.10 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| TSLA240816P00200000 | 2024-04-30 1:51PM EDT | 2024-08-16 | 29.82 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| TSLA240920P00200000 | 2024-05-01 3:21PM EDT | 2024-09-20 | 30.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TSLA241018P00200000 | 2024-05-01 3:59PM EDT | 2024-10-18 | 33.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA241115P00200000 | 2024-05-01 3:11PM EDT | 2024-11-15 | 33.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241220P00200000 | 2024-05-01 3:14PM EDT | 2024-12-20 | 35.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TSLA250117P00200000 | 2024-05-01 3:57PM EDT | 2025-01-17 | 38.30 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| TSLA250321P00200000 | 2024-05-01 10:09AM EDT | 2025-03-21 | 41.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA250620P00200000 | 2024-05-01 10:38AM EDT | 2025-06-20 | 45.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00200000 | 2024-04-30 11:17AM EDT | 2025-09-19 | 47.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TSLA251219P00200000 | 2024-05-01 3:46PM EDT | 2025-12-19 | 49.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA260116P00200000 | 2024-05-01 11:39AM EDT | 2026-01-16 | 51.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA260618P00200000 | 2024-05-01 12:51PM EDT | 2026-06-18 | 55.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA261218P00200000 | 2024-05-01 3:19PM EDT | 2026-12-18 | 57.85 | 0.00 | 0.00 | 0.00 | - | 1,254 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.