U.S. markets closed
F S&P 500
5,121.50 +39.25 (+0.77%) F Dow Jones
38,316.00 +28.00 (+0.07%) F Nasdaq
17,765.50 +198.00 (+1.13%) E-mini Russell 2000 Index Futur
1,987.90 -5.30 (-0.27%) Petróleo
83.78 +0.21 (+0.25%) Oro
2,341.00 -1.50 (-0.06%)
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:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00320000 | 2024-04-15 1:01PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 52 | 362.50% |
| TSLA240503C00320000 | 2024-04-24 9:31AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 226 | 128.13% |
| TSLA240517C00320000 | 2024-04-25 3:03PM EDT | 2024-05-17 | 0.03 | 0.04 | 0.05 | 0.00 | - | 27 | 3,338 | 92.97% |
| TSLA240524C00320000 | 2024-04-24 9:49AM EDT | 2024-05-24 | 0.03 | 0.05 | 0.07 | 0.00 | - | 1 | 1 | 83.20% |
| TSLA240621C00320000 | 2024-04-25 3:54PM EDT | 2024-06-21 | 0.15 | 0.13 | 0.17 | +0.04 | +36.36% | 17 | 4,659 | 65.82% |
| TSLA240719C00320000 | 2024-04-25 3:21PM EDT | 2024-07-19 | 0.33 | 0.36 | 0.39 | +0.13 | +65.00% | 8 | 893 | 60.69% |
| TSLA240816C00320000 | 2024-04-25 3:50PM EDT | 2024-08-16 | 0.74 | 0.76 | 0.80 | +0.22 | +42.31% | 5 | 337 | 58.89% |
| TSLA240920C00320000 | 2024-04-24 3:53PM EDT | 2024-09-20 | 0.94 | 1.19 | 1.26 | +0.08 | +9.30% | 4 | 1,292 | 55.69% |
| TSLA241018C00320000 | 2024-04-25 3:54PM EDT | 2024-10-18 | 1.72 | 1.72 | 1.81 | +0.50 | +40.98% | 12 | 294 | 54.79% |
| TSLA241115C00320000 | 2024-04-25 11:27AM EDT | 2024-11-15 | 2.12 | 2.45 | 2.60 | +0.43 | +25.44% | 1 | 261 | 54.87% |
| TSLA241220C00320000 | 2024-04-25 3:46PM EDT | 2024-12-20 | 3.20 | 3.20 | 3.40 | +1.01 | +46.12% | 50 | 1,499 | 53.89% |
| TSLA250117C00320000 | 2024-04-25 3:56PM EDT | 2025-01-17 | 4.05 | 3.95 | 4.20 | +1.05 | +35.00% | 2,724 | 5,813 | 53.69% |
| TSLA250321C00320000 | 2024-04-25 3:48PM EDT | 2025-03-21 | 5.80 | 5.90 | 6.10 | +1.25 | +27.47% | 9 | 264 | 53.54% |
| TSLA250620C00320000 | 2024-04-25 2:09PM EDT | 2025-06-20 | 8.20 | 9.05 | 9.30 | +0.89 | +12.18% | 177 | 2,401 | 53.88% |
| TSLA250919C00320000 | 2024-04-24 9:47AM EDT | 2025-09-19 | 10.45 | 12.30 | 12.85 | +0.96 | +10.12% | 1 | 400 | 54.37% |
| TSLA251219C00320000 | 2024-04-25 3:37PM EDT | 2025-12-19 | 16.30 | 16.10 | 16.50 | +1.26 | +8.38% | 11 | 1,407 | 55.19% |
| TSLA260116C00320000 | 2024-04-25 3:30PM EDT | 2026-01-16 | 17.20 | 17.30 | 17.70 | +3.25 | +23.30% | 56 | 1,999 | 55.49% |
| TSLA260618C00320000 | 2024-04-25 3:38PM EDT | 2026-06-18 | 23.65 | 23.50 | 23.90 | +4.65 | +24.47% | 114 | 1,290 | 56.60% |
| TSLA261218C00320000 | 2024-04-25 3:59PM EDT | 2026-12-18 | 30.13 | 30.35 | 30.80 | +3.50 | +13.14% | 250 | 652 | 57.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00320000 | 2024-01-17 4:03PM EDT | 2024-05-17 | 105.45 | 119.45 | 120.50 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240621P00320000 | 2024-04-25 3:56PM EDT | 2024-06-21 | 149.85 | 148.50 | 150.25 | -9.50 | -5.96% | 1,870 | 301 | 75.73% |
| TSLA240719P00320000 | 2024-02-02 3:18PM EDT | 2024-07-19 | 131.50 | 116.65 | 118.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816P00320000 | 2024-01-30 11:00AM EDT | 2024-08-16 | 125.96 | 118.70 | 120.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00320000 | 2024-04-24 2:54PM EDT | 2024-09-20 | 159.30 | 147.90 | 150.20 | 0.00 | - | 130 | 10 | 46.29% |
| TSLA241018P00320000 | 2024-04-15 12:42PM EDT | 2024-10-18 | 155.65 | 149.15 | 150.25 | 0.00 | - | 4 | 0 | 43.24% |
| TSLA241115P00320000 | 2024-03-28 11:56AM EDT | 2024-11-15 | 142.98 | 149.15 | 150.30 | 0.00 | - | 9 | 0 | 40.82% |
| TSLA241220P00320000 | 2024-04-02 10:11AM EDT | 2024-12-20 | 154.64 | 149.10 | 150.30 | 0.00 | - | 2 | 0 | 37.77% |
| TSLA250117P00320000 | 2024-03-22 9:40AM EDT | 2025-01-17 | 151.31 | 172.10 | 174.20 | 0.00 | - | 1 | 1 | 96.36% |
| TSLA250321P00320000 | 2024-04-24 2:47PM EDT | 2025-03-21 | 158.75 | 149.05 | 151.05 | 0.00 | - | 2 | 0 | 37.48% |
| TSLA250620P00320000 | 2024-04-22 2:46PM EDT | 2025-06-20 | 178.20 | 147.80 | 152.30 | 0.00 | - | 4 | 0 | 38.17% |
| TSLA250919P00320000 | 2024-04-23 2:16PM EDT | 2025-09-19 | 174.76 | 149.75 | 153.10 | 0.00 | - | 2 | 126 | 36.88% |
| TSLA251219P00320000 | 2024-04-24 1:29PM EDT | 2025-12-19 | 159.91 | 150.55 | 153.10 | 0.00 | - | 2 | 1,213 | 34.01% |
| TSLA260116P00320000 | 2024-04-22 12:00PM EDT | 2026-01-16 | 178.60 | 150.80 | 152.80 | 0.00 | - | 8 | 472 | 32.52% |
| TSLA260618P00320000 | 2024-04-25 10:18AM EDT | 2026-06-18 | 157.78 | 152.10 | 155.15 | +0.19 | +0.12% | 6 | 163 | 33.73% |
| TSLA261218P00320000 | 2024-04-24 11:39AM EDT | 2026-12-18 | 155.49 | 153.30 | 157.65 | -5.76 | -3.57% | 1 | 31 | 33.93% |
© 2024 Yahoo. Todos los derechos reservados.