U.S. markets open in 3 hours 13 minutes
F S&P 500
5,078.75 +32.25 (+0.64%) F Dow Jones
38,206.00 +137.00 (+0.36%) F Nasdaq
17,594.00 +155.75 (+0.89%) E-mini Russell 2000 Index Futur
2,011.50 +21.80 (+1.10%) Petróleo
79.64 +0.64 (+0.81%) Oro
2,308.00 -3.00 (-0.13%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Golpe:400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00400000 | 2024-05-01 12:13PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TSLA240621C00400000 | 2024-05-01 2:34PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 432 | 0 | 50.00% |
| TSLA240719C00400000 | 2024-05-01 3:02PM EDT | 2024-07-19 | 0.28 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 25.00% |
| TSLA240816C00400000 | 2024-05-01 3:14PM EDT | 2024-08-16 | 0.58 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| TSLA240920C00400000 | 2024-05-01 3:43PM EDT | 2024-09-20 | 0.80 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 25.00% |
| TSLA241115C00400000 | 2024-05-01 2:21PM EDT | 2024-11-15 | 1.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TSLA241220C00400000 | 2024-05-01 2:45PM EDT | 2024-12-20 | 2.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| TSLA250117C00400000 | 2024-05-01 3:57PM EDT | 2025-01-17 | 2.61 | 0.00 | 0.00 | 0.00 | - | 3,274 | 0 | 12.50% |
| TSLA250321C00400000 | 2024-05-01 3:31PM EDT | 2025-03-21 | 4.13 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| TSLA250620C00400000 | 2024-05-01 3:20PM EDT | 2025-06-20 | 6.80 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| TSLA250919C00400000 | 2024-05-01 2:45PM EDT | 2025-09-19 | 9.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TSLA251219C00400000 | 2024-05-01 3:18PM EDT | 2025-12-19 | 13.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TSLA260116C00400000 | 2024-05-01 3:44PM EDT | 2026-01-16 | 13.50 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 12.50% |
| TSLA260618C00400000 | 2024-05-01 3:55PM EDT | 2026-06-18 | 19.21 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00400000 | 2024-04-01 3:55PM EDT | 2024-05-17 | 225.04 | 219.05 | 220.75 | 0.00 | - | 3 | 0 | 185.25% |
| TSLA240621P00400000 | 2024-04-18 3:30PM EDT | 2024-06-21 | 249.21 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA240719P00400000 | 2023-12-15 2:40PM EDT | 2024-07-19 | 148.00 | 180.35 | 181.80 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240816P00400000 | 2024-01-16 1:08PM EDT | 2024-08-16 | 180.60 | 197.65 | 201.55 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00400000 | 2024-03-25 11:17AM EDT | 2024-09-20 | 229.60 | 238.05 | 239.15 | 0.00 | - | 3 | 0 | 132.33% |
| TSLA241220P00400000 | 2024-05-01 10:37AM EDT | 2024-12-20 | 220.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117P00400000 | 2024-05-01 3:52PM EDT | 2025-01-17 | 219.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250321P00400000 | 2024-01-31 1:38PM EDT | 2025-03-21 | 209.48 | 196.60 | 198.20 | 0.00 | - | - | 0 | 0.00% |
| TSLA250620P00400000 | 2024-04-30 11:49AM EDT | 2025-06-20 | 216.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00400000 | 2024-01-26 4:58PM EDT | 2025-09-19 | 215.35 | 203.00 | 213.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA251219P00400000 | 2024-04-29 12:20PM EDT | 2025-12-19 | 204.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA260116P00400000 | 2024-04-30 11:25AM EDT | 2026-01-16 | 215.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA260618P00400000 | 2024-05-01 2:40PM EDT | 2026-06-18 | 216.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.