U.S. markets open in 2 hours 44 minutes
F S&P 500
5,027.50 -21.50 (-0.43%) F Dow Jones
37,873.00 -134.00 (-0.35%) F Nasdaq
17,427.00 -120.25 (-0.69%) E-mini Russell 2000 Index Futur
1,944.40 -13.70 (-0.70%) Petróleo
82.22 -0.51 (-0.62%) Oro
2,395.90 -2.10 (-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
Antes de la apertura del mercado:
Golpe:60.00
Opciones de comprapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00060000 | 2024-04-15 12:14PM EDT | 2024-04-19 | 105.80 | 0.00 | 0.00 | 0.00 | - | 574 | 315 | 0.00% |
| TSLA240517C00060000 | 2024-04-09 11:12AM EDT | 2024-05-17 | 115.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA240621C00060000 | 2024-03-26 11:55AM EDT | 2024-06-21 | 122.10 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| TSLA240719C00060000 | 2024-04-18 3:43PM EDT | 2024-07-19 | 91.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816C00060000 | 2024-03-27 3:15PM EDT | 2024-08-16 | 121.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920C00060000 | 2023-12-06 11:30AM EDT | 2024-09-20 | 185.33 | 181.05 | 182.40 | 0.00 | - | 1 | 11 | 0.00% |
| TSLA241115C00060000 | 2024-02-15 3:14PM EDT | 2024-11-15 | 139.55 | 106.10 | 107.35 | 0.00 | - | 1 | 1 | 177.91% |
| TSLA241220C00060000 | 2024-04-02 10:28AM EDT | 2024-12-20 | 108.95 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TSLA250117C00060000 | 2024-04-08 9:34AM EDT | 2025-01-17 | 114.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250321C00060000 | 2024-04-16 10:19AM EDT | 2025-03-21 | 102.02 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.00% |
| TSLA250620C00060000 | 2024-04-11 3:58PM EDT | 2025-06-20 | 120.95 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| TSLA250919C00060000 | 2024-04-05 2:51PM EDT | 2025-09-19 | 112.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA251219C00060000 | 2024-04-16 10:15AM EDT | 2025-12-19 | 105.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116C00060000 | 2024-04-18 11:58AM EDT | 2026-01-16 | 99.60 | 0.00 | 0.00 | 0.00 | - | 5 | 102 | 0.00% |
| TSLA260618C00060000 | 2024-04-18 11:51AM EDT | 2026-06-18 | 101.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opciones de ventapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00060000 | 2024-04-05 3:03PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,400 | 0 | 50.00% |
| TSLA240517P00060000 | 2024-04-18 2:38PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| TSLA240621P00060000 | 2024-04-18 2:07PM EDT | 2024-06-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 50.00% |
| TSLA240719P00060000 | 2024-04-18 10:54AM EDT | 2024-07-19 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSLA240816P00060000 | 2024-04-18 3:24PM EDT | 2024-08-16 | 0.36 | 0.00 | 0.00 | 0.00 | - | 86 | 406 | 25.00% |
| TSLA240920P00060000 | 2024-04-18 2:53PM EDT | 2024-09-20 | 0.50 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 25.00% |
| TSLA241018P00060000 | 2024-04-18 3:11PM EDT | 2024-10-18 | 0.65 | 0.00 | 0.00 | 0.00 | - | 14 | 254 | 25.00% |
| TSLA241115P00060000 | 2024-04-18 12:15PM EDT | 2024-11-15 | 0.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TSLA241220P00060000 | 2024-04-18 1:39PM EDT | 2024-12-20 | 1.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TSLA250117P00060000 | 2024-04-18 12:46PM EDT | 2025-01-17 | 1.35 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 25.00% |
| TSLA250321P00060000 | 2024-04-18 9:43AM EDT | 2025-03-21 | 1.80 | 0.00 | 0.00 | 0.00 | - | 10 | 192 | 25.00% |
| TSLA250620P00060000 | 2024-04-18 1:38PM EDT | 2025-06-20 | 2.51 | 0.00 | 0.00 | 0.00 | - | 33 | 699 | 12.50% |
| TSLA250919P00060000 | 2024-04-08 10:48AM EDT | 2025-09-19 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 370 | 12.50% |
| TSLA251219P00060000 | 2024-04-08 11:29AM EDT | 2025-12-19 | 3.02 | 0.00 | 0.00 | 0.00 | - | 1 | 562 | 12.50% |
| TSLA260116P00060000 | 2024-04-18 12:54PM EDT | 2026-01-16 | 3.95 | 0.00 | 0.00 | 0.00 | - | 9 | 1,626 | 12.50% |
| TSLA260618P00060000 | 2024-04-18 1:19PM EDT | 2026-06-18 | 4.90 | 0.00 | 0.00 | 0.00 | - | 25 | 397 | 12.50% |
© 2024 Yahoo. Todos los derechos reservados.