U.S. markets closed
F S&P 500
5,073.00 +26.50 (+0.53%) F Dow Jones
38,244.00 +175.00 (+0.46%) F Nasdaq
17,544.25 +106.00 (+0.61%) E-mini Russell 2000 Index Futur
2,007.80 +18.10 (+0.91%) Petróleo
79.33 +0.33 (+0.42%) Oro
2,334.40 +23.40 (+1.01%)
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:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00300000 | 2024-05-01 12:23PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 113 | 2,073 | 212.50% |
| TSLA240510C00300000 | 2024-05-01 3:41PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.06 | -0.02 | -66.67% | 202 | 934 | 115.63% |
| TSLA240517C00300000 | 2024-05-01 3:55PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.10 | -0.01 | -14.29% | 570 | 12,074 | 95.12% |
| TSLA240524C00300000 | 2024-05-01 1:51PM EDT | 2024-05-24 | 0.11 | 0.08 | 0.11 | -0.03 | -21.43% | 45 | 446 | 81.45% |
| TSLA240531C00300000 | 2024-05-01 3:30PM EDT | 2024-05-31 | 0.14 | 0.13 | 0.16 | -0.05 | -26.32% | 35 | 384 | 75.00% |
| TSLA240621C00300000 | 2024-05-01 3:58PM EDT | 2024-06-21 | 0.33 | 0.32 | 0.34 | -0.08 | -19.51% | 1,556 | 28,662 | 64.16% |
| TSLA240719C00300000 | 2024-05-01 3:55PM EDT | 2024-07-19 | 0.82 | 0.62 | 0.99 | -0.16 | -16.33% | 183 | 5,621 | 59.40% |
| TSLA240816C00300000 | 2024-05-01 3:49PM EDT | 2024-08-16 | 1.76 | 1.57 | 1.69 | -0.24 | -12.00% | 580 | 4,562 | 58.40% |
| TSLA240920C00300000 | 2024-05-01 3:59PM EDT | 2024-09-20 | 2.55 | 2.44 | 2.55 | -0.37 | -12.67% | 625 | 8,764 | 55.66% |
| TSLA241018C00300000 | 2024-05-01 1:14PM EDT | 2024-10-18 | 3.90 | 3.40 | 3.55 | -0.10 | -2.50% | 39 | 4,976 | 55.14% |
| TSLA241115C00300000 | 2024-05-01 3:35PM EDT | 2024-11-15 | 5.10 | 4.65 | 4.90 | -0.20 | -3.77% | 34 | 889 | 55.62% |
| TSLA241220C00300000 | 2024-05-01 3:47PM EDT | 2024-12-20 | 6.00 | 5.80 | 6.05 | -0.85 | -12.41% | 230 | 9,153 | 54.56% |
| TSLA250117C00300000 | 2024-05-01 3:59PM EDT | 2025-01-17 | 7.15 | 7.00 | 7.15 | -0.80 | -10.06% | 719 | 43,592 | 54.43% |
| TSLA250321C00300000 | 2024-05-01 3:56PM EDT | 2025-03-21 | 10.05 | 9.65 | 9.95 | -0.75 | -6.94% | 232 | 11,517 | 54.44% |
| TSLA250620C00300000 | 2024-05-01 3:59PM EDT | 2025-06-20 | 14.11 | 13.85 | 14.15 | -1.24 | -8.08% | 141 | 10,618 | 54.91% |
| TSLA250919C00300000 | 2024-05-01 11:19AM EDT | 2025-09-19 | 18.15 | 17.85 | 18.60 | -1.94 | -9.66% | 1 | 2,542 | 55.44% |
| TSLA251219C00300000 | 2024-05-01 3:59PM EDT | 2025-12-19 | 22.60 | 22.30 | 22.75 | -1.80 | -7.38% | 23 | 14,427 | 56.12% |
| TSLA260116C00300000 | 2024-05-01 3:55PM EDT | 2026-01-16 | 24.17 | 23.70 | 24.00 | -1.28 | -5.03% | 2,195 | 15,578 | 56.34% |
| TSLA260618C00300000 | 2024-05-01 3:56PM EDT | 2026-06-18 | 31.14 | 30.50 | 30.95 | -2.08 | -6.26% | 129 | 12,182 | 57.28% |
| TSLA261218C00300000 | 2024-05-01 3:55PM EDT | 2026-12-18 | 38.40 | 38.10 | 38.75 | -2.12 | -5.23% | 318 | 5,102 | 58.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00300000 | 2024-04-30 11:43AM EDT | 2024-05-03 | 116.70 | 119.10 | 120.55 | 0.00 | - | 1 | 0 | 349.22% |
| TSLA240510P00300000 | 2024-05-01 11:04AM EDT | 2024-05-10 | 119.13 | 119.10 | 120.55 | -14.62 | -10.93% | 2 | 0 | 164.65% |
| TSLA240517P00300000 | 2024-05-01 3:50PM EDT | 2024-05-17 | 118.30 | 119.10 | 120.55 | +2.19 | +1.89% | 17 | 3 | 123.54% |
| TSLA240621P00300000 | 2024-05-01 3:57PM EDT | 2024-06-21 | 119.20 | 119.30 | 120.45 | +2.90 | +2.49% | 7,045 | 326 | 67.09% |
| TSLA240719P00300000 | 2024-04-29 1:01PM EDT | 2024-07-19 | 104.05 | 119.35 | 120.55 | 0.00 | - | 15 | 0 | 55.66% |
| TSLA240816P00300000 | 2024-05-01 10:34AM EDT | 2024-08-16 | 119.30 | 119.35 | 120.50 | +3.35 | +2.89% | 1 | 26 | 47.14% |
| TSLA240920P00300000 | 2024-04-29 2:09PM EDT | 2024-09-20 | 108.50 | 119.30 | 121.15 | 0.00 | - | 1 | 2 | 47.30% |
| TSLA241018P00300000 | 2024-04-29 2:46PM EDT | 2024-10-18 | 108.35 | 119.45 | 121.15 | 0.00 | - | 1 | 1 | 43.25% |
| TSLA241115P00300000 | 2024-04-30 12:16PM EDT | 2024-11-15 | 116.00 | 119.75 | 121.45 | 0.00 | - | 80 | 81 | 41.94% |
| TSLA241220P00300000 | 2024-04-29 12:10PM EDT | 2024-12-20 | 119.98 | 119.95 | 121.60 | +11.98 | +11.09% | 1 | 15 | 39.47% |
| TSLA250117P00300000 | 2024-04-30 2:49PM EDT | 2025-01-17 | 116.60 | 120.25 | 121.95 | -0.40 | -0.34% | 1 | 400 | 38.89% |
| TSLA250321P00300000 | 2024-04-29 2:13PM EDT | 2025-03-21 | 111.90 | 120.95 | 122.85 | 0.00 | - | 7 | 52 | 38.07% |
| TSLA250620P00300000 | 2024-04-30 9:55AM EDT | 2025-06-20 | 122.15 | 122.35 | 124.45 | +5.15 | +4.40% | 1 | 1,077 | 37.73% |
| TSLA250919P00300000 | 2024-05-01 9:57AM EDT | 2025-09-19 | 122.30 | 123.85 | 126.60 | +3.80 | +3.21% | 1 | 48 | 38.31% |
| TSLA251219P00300000 | 2024-04-29 11:45AM EDT | 2025-12-19 | 118.90 | 124.10 | 128.00 | 0.00 | - | 40 | 1,772 | 37.50% |
| TSLA260116P00300000 | 2024-05-01 10:29AM EDT | 2026-01-16 | 126.60 | 125.20 | 128.50 | +2.60 | +2.10% | 2 | 532 | 37.39% |
| TSLA260618P00300000 | 2024-05-01 1:41PM EDT | 2026-06-18 | 129.15 | 128.50 | 129.85 | +2.15 | +1.69% | 2 | 544 | 35.25% |
| TSLA261218P00300000 | 2024-05-01 3:16PM EDT | 2026-12-18 | 128.75 | 130.75 | 133.15 | -2.00 | -1.53% | 6 | 245 | 35.28% |
© 2024 Yahoo. Todos los derechos reservados.