U.S. markets open in 5 hours 33 minutes
F S&P 500
5,075.50 +29.00 (+0.57%) F Dow Jones
38,212.00 +143.00 (+0.38%) F Nasdaq
17,568.50 +130.25 (+0.75%) E-mini Russell 2000 Index Futur
2,013.90 +24.20 (+1.22%) Petróleo
79.66 +0.66 (+0.84%) Oro
2,319.50 +8.50 (+0.37%)
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:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00050000 | 2024-04-30 9:37AM EDT | 2024-05-17 | 137.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621C00050000 | 2024-04-29 1:41PM EDT | 2024-06-21 | 145.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240719C00050000 | 2024-04-24 11:46AM EDT | 2024-07-19 | 111.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA240816C00050000 | 2024-05-01 12:05PM EDT | 2024-08-16 | 132.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920C00050000 | 2024-04-25 9:38AM EDT | 2024-09-20 | 113.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TSLA241018C00050000 | 2024-04-23 10:11AM EDT | 2024-10-18 | 97.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241115C00050000 | 2024-04-29 11:47AM EDT | 2024-11-15 | 146.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241220C00050000 | 2024-04-29 1:25PM EDT | 2024-12-20 | 147.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TSLA250117C00050000 | 2024-05-01 2:11PM EDT | 2025-01-17 | 133.68 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| TSLA250321C00050000 | 2024-04-25 9:43AM EDT | 2025-03-21 | 117.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620C00050000 | 2024-05-01 2:23PM EDT | 2025-06-20 | 135.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA250919C00050000 | 2024-03-14 12:17PM EDT | 2025-09-19 | 118.63 | 125.55 | 127.90 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA251219C00050000 | 2024-04-25 3:27PM EDT | 2025-12-19 | 126.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA260116C00050000 | 2024-04-30 10:50AM EDT | 2026-01-16 | 144.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618C00050000 | 2024-04-30 2:20PM EDT | 2026-06-18 | 143.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00050000 | 2024-04-29 3:11PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240621P00050000 | 2024-05-01 1:39PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| TSLA240719P00050000 | 2024-05-01 1:21PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| TSLA240816P00050000 | 2024-05-01 12:06PM EDT | 2024-08-16 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| TSLA240920P00050000 | 2024-05-01 9:36AM EDT | 2024-09-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA241018P00050000 | 2024-05-01 2:04PM EDT | 2024-10-18 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSLA241115P00050000 | 2024-05-01 9:33AM EDT | 2024-11-15 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA241220P00050000 | 2024-05-01 2:39PM EDT | 2024-12-20 | 0.28 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| TSLA250117P00050000 | 2024-05-01 3:56PM EDT | 2025-01-17 | 0.38 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| TSLA250321P00050000 | 2024-05-01 9:30AM EDT | 2025-03-21 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA250620P00050000 | 2024-05-01 3:25PM EDT | 2025-06-20 | 0.88 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| TSLA250919P00050000 | 2024-04-30 11:33AM EDT | 2025-09-19 | 1.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA251219P00050000 | 2024-05-01 2:08PM EDT | 2025-12-19 | 1.72 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| TSLA260116P00050000 | 2024-05-01 3:50PM EDT | 2026-01-16 | 1.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TSLA260618P00050000 | 2024-05-01 3:37PM EDT | 2026-06-18 | 2.46 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
© 2024 Yahoo. Todos los derechos reservados.