U.S. markets open in 8 hours 32 minutes
F S&P 500
5,072.25 +25.75 (+0.51%) F Dow Jones
38,219.00 +150.00 (+0.39%) F Nasdaq
17,552.00 +113.75 (+0.65%) E-mini Russell 2000 Index Futur
2,006.20 +16.50 (+0.83%) Petróleo
79.56 +0.56 (+0.71%) Oro
2,328.20 +17.20 (+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:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00250000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,151 | 0 | 50.00% |
| TSLA240510C00250000 | 2024-05-01 3:56PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 909 | 0 | 50.00% |
| TSLA240517C00250000 | 2024-05-01 3:58PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2,831 | 0 | 25.00% |
| TSLA240524C00250000 | 2024-05-01 3:26PM EDT | 2024-05-24 | 0.30 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 25.00% |
| TSLA240531C00250000 | 2024-05-01 3:55PM EDT | 2024-05-31 | 0.38 | 0.00 | 0.00 | 0.00 | - | 678 | 0 | 25.00% |
| TSLA240607C00250000 | 2024-05-01 3:46PM EDT | 2024-06-07 | 0.56 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 25.00% |
| TSLA240621C00250000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1,517 | 0 | 12.50% |
| TSLA240719C00250000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 2.25 | 0.00 | 0.00 | 0.00 | - | 452 | 0 | 12.50% |
| TSLA240816C00250000 | 2024-05-01 3:51PM EDT | 2024-08-16 | 4.50 | 0.00 | 0.00 | 0.00 | - | 7,798 | 0 | 12.50% |
| TSLA240920C00250000 | 2024-05-01 3:59PM EDT | 2024-09-20 | 6.10 | 0.00 | 0.00 | 0.00 | - | 556 | 0 | 12.50% |
| TSLA241018C00250000 | 2024-05-01 3:52PM EDT | 2024-10-18 | 7.90 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 12.50% |
| TSLA241115C00250000 | 2024-05-01 3:51PM EDT | 2024-11-15 | 10.15 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| TSLA241220C00250000 | 2024-05-01 3:59PM EDT | 2024-12-20 | 11.60 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| TSLA250117C00250000 | 2024-05-01 3:59PM EDT | 2025-01-17 | 13.22 | 0.00 | 0.00 | 0.00 | - | 2,373 | 0 | 6.25% |
| TSLA250321C00250000 | 2024-05-01 3:59PM EDT | 2025-03-21 | 17.00 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 6.25% |
| TSLA250620C00250000 | 2024-05-01 3:58PM EDT | 2025-06-20 | 22.25 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| TSLA250919C00250000 | 2024-05-01 12:41PM EDT | 2025-09-19 | 28.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA251219C00250000 | 2024-05-01 12:43PM EDT | 2025-12-19 | 32.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TSLA260116C00250000 | 2024-05-01 3:51PM EDT | 2026-01-16 | 33.50 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| TSLA260618C00250000 | 2024-05-01 3:44PM EDT | 2026-06-18 | 41.00 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 6.25% |
| TSLA261218C00250000 | 2024-05-01 3:47PM EDT | 2026-12-18 | 49.28 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00250000 | 2024-05-01 3:35PM EDT | 2024-05-03 | 67.56 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA240510P00250000 | 2024-04-30 11:18AM EDT | 2024-05-10 | 65.56 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA240517P00250000 | 2024-05-01 3:22PM EDT | 2024-05-17 | 65.20 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| TSLA240524P00250000 | 2024-04-30 11:16AM EDT | 2024-05-24 | 66.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240621P00250000 | 2024-04-30 9:45AM EDT | 2024-06-21 | 60.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240719P00250000 | 2024-05-01 9:55AM EDT | 2024-07-19 | 67.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816P00250000 | 2024-04-30 1:37PM EDT | 2024-08-16 | 67.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00250000 | 2024-05-01 10:47AM EDT | 2024-09-20 | 71.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241018P00250000 | 2024-05-01 3:16PM EDT | 2024-10-18 | 69.08 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TSLA241115P00250000 | 2024-05-01 11:00AM EDT | 2024-11-15 | 73.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241220P00250000 | 2024-05-01 2:48PM EDT | 2024-12-20 | 71.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250117P00250000 | 2024-05-01 3:48PM EDT | 2025-01-17 | 74.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA250321P00250000 | 2024-04-29 2:12PM EDT | 2025-03-21 | 71.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250620P00250000 | 2024-05-01 10:51AM EDT | 2025-06-20 | 79.39 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA250919P00250000 | 2024-05-01 9:37AM EDT | 2025-09-19 | 81.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA251219P00250000 | 2024-04-30 10:11AM EDT | 2025-12-19 | 82.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116P00250000 | 2024-04-30 10:43AM EDT | 2026-01-16 | 83.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA260618P00250000 | 2024-04-30 12:48PM EDT | 2026-06-18 | 88.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA261218P00250000 | 2024-05-01 11:32AM EDT | 2026-12-18 | 93.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.