U.S. markets closed
F S&P 500
5,124.50 +42.25 (+0.83%) F Dow Jones
38,331.00 +43.00 (+0.11%) F Nasdaq
17,774.50 +207.00 (+1.18%) E-mini Russell 2000 Index Futur
1,989.10 -4.10 (-0.21%) Petróleo
83.82 +0.25 (+0.30%) Oro
2,347.00 +4.50 (+0.19%)
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:275.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00275000 | 2024-04-23 3:28PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,087 | 281.25% |
| TSLA240503C00275000 | 2024-04-25 3:57PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 55 | 98.44% |
| TSLA240510C00275000 | 2024-04-25 2:02PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | +0.02 | +200.00% | 125 | 2,490 | 86.33% |
| TSLA240517C00275000 | 2024-04-25 3:36PM EDT | 2024-05-17 | 0.07 | 0.07 | 0.09 | +0.01 | +16.67% | 88 | 4,678 | 77.93% |
| TSLA240524C00275000 | 2024-04-25 3:24PM EDT | 2024-05-24 | 0.10 | 0.10 | 0.13 | -0.01 | -9.09% | 2 | 117 | 70.70% |
| TSLA240531C00275000 | 2024-04-25 3:55PM EDT | 2024-05-31 | 0.15 | 0.11 | 0.18 | +0.03 | +25.00% | 5 | 17 | 65.43% |
| TSLA240621C00275000 | 2024-04-25 3:42PM EDT | 2024-06-21 | 0.30 | 0.29 | 0.32 | +0.10 | +50.00% | 173 | 2,714 | 57.47% |
| TSLA240719C00275000 | 2024-04-25 2:39PM EDT | 2024-07-19 | 0.60 | 0.77 | 0.81 | +0.07 | +13.21% | 62 | 2,060 | 54.91% |
| TSLA240816C00275000 | 2024-04-25 3:31PM EDT | 2024-08-16 | 1.55 | 1.59 | 1.65 | +0.54 | +53.47% | 35 | 612 | 54.82% |
| TSLA240920C00275000 | 2024-04-25 3:40PM EDT | 2024-09-20 | 2.45 | 2.44 | 2.55 | +0.73 | +42.44% | 71 | 1,447 | 52.84% |
| TSLA241018C00275000 | 2024-04-25 3:06PM EDT | 2024-10-18 | 3.16 | 3.40 | 3.55 | +0.94 | +42.34% | 3 | 595 | 52.69% |
| TSLA241115C00275000 | 2024-04-25 2:39PM EDT | 2024-11-15 | 4.05 | 4.65 | 4.90 | +0.51 | +14.41% | 5 | 672 | 53.44% |
| TSLA250321C00275000 | 2024-04-25 11:12AM EDT | 2025-03-21 | 9.00 | 9.70 | 10.05 | +1.30 | +16.88% | 76 | 1,220 | 53.25% |
| TSLA250919C00275000 | 2024-04-25 1:38PM EDT | 2025-09-19 | 16.22 | 17.75 | 18.35 | +1.52 | +10.34% | 10 | 366 | 54.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00275000 | 2024-04-25 3:42PM EDT | 2024-04-26 | 105.15 | 103.95 | 105.40 | -8.05 | -7.11% | 30 | 15 | 479.69% |
| TSLA240517P00275000 | 2024-04-17 3:55PM EDT | 2024-05-17 | 118.87 | 104.10 | 105.45 | 0.00 | - | 5 | 0 | 103.76% |
| TSLA240531P00275000 | 2024-04-17 3:54PM EDT | 2024-05-31 | 118.80 | 104.20 | 105.35 | 0.00 | - | - | 0 | 78.86% |
| TSLA240621P00275000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 104.79 | 104.20 | 105.25 | -8.66 | -7.63% | 5 | 5 | 60.64% |
| TSLA240719P00275000 | 2024-04-22 10:12AM EDT | 2024-07-19 | 132.10 | 104.20 | 105.25 | 0.00 | - | 2 | 2 | 49.68% |
| TSLA240816P00275000 | 2024-04-17 3:12PM EDT | 2024-08-16 | 118.30 | 102.85 | 106.70 | 0.00 | - | 1 | 0 | 56.70% |
| TSLA240920P00275000 | 2024-04-19 10:15AM EDT | 2024-09-20 | 125.52 | 104.30 | 105.30 | 0.00 | - | 6 | 3 | 38.38% |
| TSLA241018P00275000 | 2024-03-19 10:55AM EDT | 2024-10-18 | 104.79 | 124.40 | 126.60 | 0.00 | - | 140 | 0 | 99.16% |
| TSLA241115P00275000 | 2024-04-23 3:21PM EDT | 2024-11-15 | 130.34 | 104.75 | 105.85 | 0.00 | - | 4 | 771 | 37.33% |
| TSLA250321P00275000 | 2024-04-24 3:26PM EDT | 2025-03-21 | 113.53 | 106.15 | 107.45 | 0.00 | - | 488 | 5 | 35.93% |
| TSLA250919P00275000 | 2024-04-25 3:07PM EDT | 2025-09-19 | 111.39 | 108.85 | 110.80 | -18.96 | -14.55% | 21 | 151 | 36.17% |
© 2024 Yahoo. Todos los derechos reservados.