U.S. markets closed
F S&P 500
5,123.25 +41.00 (+0.81%) F Dow Jones
38,327.00 +39.00 (+0.10%) F Nasdaq
17,766.50 +199.00 (+1.13%) E-mini Russell 2000 Index Futur
1,987.70 -5.50 (-0.28%) Petróleo
83.80 +0.23 (+0.28%) Oro
2,344.50 +2.00 (+0.09%)
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:420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00420000 | 2024-04-24 10:05AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 291 | 1,279 | 112.50% |
| TSLA240621C00420000 | 2024-04-25 3:26PM EDT | 2024-06-21 | 0.06 | 0.04 | 0.07 | +0.03 | +100.00% | 14 | 4,040 | 80.47% |
| TSLA240719C00420000 | 2024-04-25 11:15AM EDT | 2024-07-19 | 0.15 | 0.13 | 0.15 | +0.06 | +66.67% | 11 | 360 | 72.36% |
| TSLA240816C00420000 | 2024-04-25 10:46AM EDT | 2024-08-16 | 0.23 | 0.27 | 0.31 | +0.04 | +21.05% | 1 | 283 | 68.26% |
| TSLA240920C00420000 | 2024-04-25 1:03PM EDT | 2024-09-20 | 0.36 | 0.42 | 0.47 | +0.01 | +2.86% | 1 | 2,701 | 63.01% |
| TSLA241115C00420000 | 2024-04-25 11:32AM EDT | 2024-11-15 | 0.77 | 0.88 | 0.97 | +0.16 | +26.23% | 9 | 256 | 59.64% |
| TSLA241220C00420000 | 2024-04-25 3:08PM EDT | 2024-12-20 | 1.20 | 1.17 | 1.25 | +0.30 | +33.33% | 28 | 305 | 57.52% |
| TSLA250117C00420000 | 2024-04-25 3:09PM EDT | 2025-01-17 | 1.44 | 1.51 | 1.63 | +0.36 | +33.33% | 79 | 5,148 | 56.87% |
| TSLA250321C00420000 | 2024-04-25 1:32PM EDT | 2025-03-21 | 2.08 | 2.39 | 2.60 | +0.40 | +23.81% | 5 | 505 | 55.73% |
| TSLA250620C00420000 | 2024-04-25 3:49PM EDT | 2025-06-20 | 4.05 | 4.05 | 4.35 | +0.85 | +26.56% | 199 | 5,329 | 55.02% |
| TSLA250919C00420000 | 2024-04-25 2:11PM EDT | 2025-09-19 | 5.65 | 6.05 | 6.45 | +0.69 | +13.91% | 11 | 426 | 54.82% |
| TSLA251219C00420000 | 2024-04-25 9:59AM EDT | 2025-12-19 | 8.15 | 8.65 | 9.00 | +1.35 | +19.85% | 5 | 907 | 55.32% |
| TSLA260116C00420000 | 2024-04-25 3:22PM EDT | 2026-01-16 | 9.65 | 9.50 | 9.80 | +1.75 | +22.15% | 1,685 | 4,125 | 55.46% |
| TSLA260618C00420000 | 2024-04-25 3:01PM EDT | 2026-06-18 | 13.80 | 14.25 | 14.75 | +2.18 | +18.76% | 32 | 5,686 | 56.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00420000 | 2023-12-15 12:51PM EDT | 2024-05-17 | 168.20 | 199.95 | 202.20 | 0.00 | - | 38 | 0 | 0.00% |
| TSLA240621P00420000 | 2023-12-11 12:23PM EDT | 2024-06-21 | 180.05 | 199.90 | 202.25 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00420000 | 2024-04-25 3:55PM EDT | 2024-09-20 | 250.01 | 247.70 | 251.70 | -23.10 | -8.46% | 8 | 0 | 79.03% |
| TSLA241220P00420000 | 2024-02-09 10:50AM EDT | 2024-12-20 | 226.21 | 242.70 | 246.40 | 0.00 | - | - | 0 | 0.00% |
| TSLA250117P00420000 | 2024-04-25 3:54PM EDT | 2025-01-17 | 250.01 | 248.20 | 251.20 | -14.12 | -5.35% | 2 | 0 | 55.84% |
| TSLA250321P00420000 | 2024-02-07 10:38AM EDT | 2025-03-21 | 232.16 | 233.00 | 243.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA250620P00420000 | 2024-01-12 4:04PM EDT | 2025-06-20 | 202.50 | 225.40 | 227.40 | 0.00 | - | 32 | 6 | 0.00% |
| TSLA250919P00420000 | 2024-01-18 4:32PM EDT | 2025-09-19 | 208.18 | 217.30 | 222.35 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA251219P00420000 | 2024-02-27 10:31AM EDT | 2025-12-19 | 214.65 | 241.65 | 246.65 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116P00420000 | 2024-03-08 3:08PM EDT | 2026-01-16 | 244.12 | 252.90 | 257.10 | 0.00 | - | 3 | 0 | 51.48% |
| TSLA260618P00420000 | 2024-02-26 10:36AM EDT | 2026-06-18 | 225.08 | 239.35 | 241.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.