U.S. markets open in 5 hours 44 minutes
F S&P 500
5,074.00 -33.50 (-0.66%) F Dow Jones
38,584.00 -96.00 (-0.25%) F Nasdaq
17,453.75 -210.75 (-1.19%) E-mini Russell 2000 Index Futur
2,011.30 +4.50 (+0.22%) Petróleo
82.93 +0.12 (+0.14%) Oro
2,334.30 -4.10 (-0.18%)
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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00220000 | 2024-04-24 3:11PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 50.00% |
| TSLA240503C00220000 | 2024-04-24 3:58PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 989 | 0 | 50.00% |
| TSLA240510C00220000 | 2024-04-24 3:41PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 473 | 0 | 25.00% |
| TSLA240517C00220000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4,035 | 0 | 25.00% |
| TSLA240524C00220000 | 2024-04-24 3:41PM EDT | 2024-05-24 | 0.31 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 25.00% |
| TSLA240531C00220000 | 2024-04-24 3:14PM EDT | 2024-05-31 | 0.45 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 25.00% |
| TSLA240621C00220000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1,707 | 0 | 12.50% |
| TSLA240719C00220000 | 2024-04-24 3:55PM EDT | 2024-07-19 | 2.18 | 0.00 | 0.00 | 0.00 | - | 884 | 0 | 12.50% |
| TSLA240816C00220000 | 2024-04-24 3:51PM EDT | 2024-08-16 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4,557 | 0 | 12.50% |
| TSLA240920C00220000 | 2024-04-24 3:52PM EDT | 2024-09-20 | 5.65 | 0.00 | 0.00 | 0.00 | - | 739 | 0 | 12.50% |
| TSLA241018C00220000 | 2024-04-24 3:58PM EDT | 2024-10-18 | 7.15 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 12.50% |
| TSLA241115C00220000 | 2024-04-24 12:14PM EDT | 2024-11-15 | 8.40 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| TSLA241220C00220000 | 2024-04-24 3:55PM EDT | 2024-12-20 | 11.00 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 6.25% |
| TSLA250117C00220000 | 2024-04-24 3:27PM EDT | 2025-01-17 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1,241 | 0 | 6.25% |
| TSLA250321C00220000 | 2024-04-24 3:18PM EDT | 2025-03-21 | 15.80 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| TSLA250620C00220000 | 2024-04-24 2:22PM EDT | 2025-06-20 | 19.98 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 6.25% |
| TSLA250919C00220000 | 2024-04-24 3:21PM EDT | 2025-09-19 | 25.00 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 6.25% |
| TSLA251219C00220000 | 2024-04-24 11:41AM EDT | 2025-12-19 | 29.93 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| TSLA260116C00220000 | 2024-04-24 2:55PM EDT | 2026-01-16 | 30.20 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| TSLA260618C00220000 | 2024-04-24 2:57PM EDT | 2026-06-18 | 36.52 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| TSLA261218C00220000 | 2024-04-24 3:57PM EDT | 2026-12-18 | 44.00 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00220000 | 2024-04-24 2:54PM EDT | 2024-04-26 | 58.74 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| TSLA240503P00220000 | 2024-04-16 2:20PM EDT | 2024-05-03 | 63.45 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.00% |
| TSLA240510P00220000 | 2024-04-24 3:45PM EDT | 2024-05-10 | 58.40 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TSLA240517P00220000 | 2024-04-24 3:56PM EDT | 2024-05-17 | 57.15 | 0.00 | 0.00 | 0.00 | - | 1,493 | 0 | 0.00% |
| TSLA240524P00220000 | 2024-04-17 11:03AM EDT | 2024-05-24 | 64.62 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TSLA240531P00220000 | 2024-04-18 3:33PM EDT | 2024-05-31 | 69.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00220000 | 2024-04-24 3:01PM EDT | 2024-06-21 | 59.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240719P00220000 | 2024-04-24 2:06PM EDT | 2024-07-19 | 59.33 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| TSLA240816P00220000 | 2024-04-24 2:25PM EDT | 2024-08-16 | 60.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TSLA240920P00220000 | 2024-04-24 3:03PM EDT | 2024-09-20 | 61.52 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TSLA241018P00220000 | 2024-04-24 12:36PM EDT | 2024-10-18 | 64.18 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| TSLA241115P00220000 | 2024-04-24 11:46AM EDT | 2024-11-15 | 63.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA241220P00220000 | 2024-04-24 2:51PM EDT | 2024-12-20 | 64.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA250117P00220000 | 2024-04-24 3:24PM EDT | 2025-01-17 | 63.76 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.00% |
| TSLA250321P00220000 | 2024-04-24 10:00AM EDT | 2025-03-21 | 64.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250620P00220000 | 2024-04-24 12:22PM EDT | 2025-06-20 | 70.19 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA250919P00220000 | 2024-04-24 3:59PM EDT | 2025-09-19 | 70.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA251219P00220000 | 2024-04-22 3:19PM EDT | 2025-12-19 | 85.92 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| TSLA260116P00220000 | 2024-04-24 11:19AM EDT | 2026-01-16 | 73.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618P00220000 | 2024-04-24 12:37PM EDT | 2026-06-18 | 78.63 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| TSLA261218P00220000 | 2024-04-24 11:21AM EDT | 2026-12-18 | 80.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.