U.S. markets closed
F S&P 500
5,079.50 -28.00 (-0.55%) F Dow Jones
38,626.00 -54.00 (-0.14%) F Nasdaq
17,485.75 -178.75 (-1.01%) E-mini Russell 2000 Index Futur
2,011.70 +4.90 (+0.24%) Petróleo
82.64 -0.17 (-0.21%) Oro
2,329.00 -9.40 (-0.40%)
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:5.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00005000 | 2024-04-18 9:51AM EDT | 2024-05-17 | 145.05 | 156.60 | 157.70 | 0.00 | - | 7 | 49 | 487.50% |
| TSLA240621C00005000 | 2024-04-19 12:13PM EDT | 2024-06-21 | 144.20 | 156.75 | 157.85 | 0.00 | - | 74 | 111 | 396.09% |
| TSLA240816C00005000 | 2024-04-19 3:07PM EDT | 2024-08-16 | 142.35 | 156.50 | 158.05 | 0.00 | - | 34 | 21 | 276.17% |
| TSLA240920C00005000 | 2024-04-24 2:52PM EDT | 2024-09-20 | 156.31 | 155.15 | 159.55 | +15.71 | +11.17% | 5 | 512 | 257.03% |
| TSLA250117C00005000 | 2024-04-22 3:49PM EDT | 2025-01-17 | 137.80 | 155.75 | 159.70 | 0.00 | - | 1 | 894 | 229.10% |
| TSLA250620C00005000 | 2024-04-18 11:53AM EDT | 2025-06-20 | 146.20 | 156.25 | 160.80 | 0.00 | - | 6 | 264 | 225.20% |
| TSLA250919C00005000 | 2024-04-19 12:52PM EDT | 2025-09-19 | 144.60 | 156.35 | 160.05 | 0.00 | - | 2 | 1,843 | 189.75% |
| TSLA251219C00005000 | 2024-04-22 3:07PM EDT | 2025-12-19 | 138.55 | 155.65 | 161.15 | 0.00 | - | 2 | 329 | 183.15% |
| TSLA260116C00005000 | 2024-04-24 3:58PM EDT | 2026-01-16 | 158.20 | 155.70 | 161.25 | +17.70 | +12.60% | 20 | 890 | 182.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00005000 | 2024-04-22 12:33PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 63 | 437.50% |
| TSLA240621P00005000 | 2024-04-24 9:46AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 3 | 6,113 | 275.00% |
| TSLA240816P00005000 | 2024-04-24 10:12AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 85 | 193.75% |
| TSLA240920P00005000 | 2024-04-23 3:46PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 585 | 168.75% |
| TSLA250117P00005000 | 2024-04-24 3:56PM EDT | 2025-01-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 159 | 22,628 | 139.06% |
| TSLA250620P00005000 | 2024-04-24 3:40PM EDT | 2025-06-20 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 5 | 12,200 | 110.94% |
| TSLA250919P00005000 | 2024-04-24 12:33PM EDT | 2025-09-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 728 | 100.78% |
| TSLA251219P00005000 | 2024-04-24 3:39PM EDT | 2025-12-19 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 12 | 8,962 | 97.66% |
| TSLA260116P00005000 | 2024-04-24 2:33PM EDT | 2026-01-16 | 0.03 | 0.03 | 0.06 | -0.02 | -40.00% | 63 | 2,270 | 101.56% |
© 2024 Yahoo. Todos los derechos reservados.