U.S. markets open in 3 hours 1 minute
F S&P 500
5,029.25 -19.75 (-0.39%) F Dow Jones
37,873.00 -134.00 (-0.35%) F Nasdaq
17,439.25 -108.00 (-0.62%) E-mini Russell 2000 Index Futur
1,943.30 -14.80 (-0.76%) Petróleo
82.30 -0.43 (-0.52%) Oro
2,397.40 -0.60 (-0.03%)
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:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00085000 | 2024-04-18 3:50PM EDT | 2024-04-19 | 65.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240517C00085000 | 2024-04-18 3:50PM EDT | 2024-05-17 | 65.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621C00085000 | 2024-03-07 12:30PM EDT | 2024-06-21 | 93.82 | 80.90 | 81.70 | 0.00 | - | 1 | 81 | 221.64% |
| TSLA240719C00085000 | 2024-04-15 12:38PM EDT | 2024-07-19 | 81.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240816C00085000 | 2024-02-20 12:19PM EDT | 2024-08-16 | 111.21 | 89.90 | 90.90 | 0.00 | - | 1 | 2 | 208.81% |
| TSLA240920C00085000 | 2024-04-18 9:37AM EDT | 2024-09-20 | 69.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241115C00085000 | 2024-04-16 10:56AM EDT | 2024-11-15 | 76.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241220C00085000 | 2024-03-26 9:59AM EDT | 2024-12-20 | 102.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117C00085000 | 2024-04-18 10:56AM EDT | 2025-01-17 | 74.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250321C00085000 | 2024-04-17 1:23PM EDT | 2025-03-21 | 80.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250620C00085000 | 2024-04-17 11:56AM EDT | 2025-06-20 | 82.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919C00085000 | 2024-04-15 10:33AM EDT | 2025-09-19 | 93.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219C00085000 | 2024-03-20 12:57PM EDT | 2025-12-19 | 102.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA260116C00085000 | 2024-04-18 10:05AM EDT | 2026-01-16 | 81.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618C00085000 | 2024-04-18 11:58AM EDT | 2026-06-18 | 85.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA261218C00085000 | 2024-04-18 1:29PM EDT | 2026-12-18 | 89.79 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00085000 | 2024-04-18 3:40PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| TSLA240517P00085000 | 2024-04-18 2:55PM EDT | 2024-05-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 493 | 0 | 50.00% |
| TSLA240621P00085000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 0.50 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| TSLA240719P00085000 | 2024-04-18 3:57PM EDT | 2024-07-19 | 0.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| TSLA240816P00085000 | 2024-04-18 2:14PM EDT | 2024-08-16 | 1.27 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| TSLA240920P00085000 | 2024-04-18 3:02PM EDT | 2024-09-20 | 1.66 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| TSLA241018P00085000 | 2024-04-18 3:13PM EDT | 2024-10-18 | 2.13 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 12.50% |
| TSLA241115P00085000 | 2024-04-18 3:58PM EDT | 2024-11-15 | 2.81 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TSLA241220P00085000 | 2024-04-18 3:38PM EDT | 2024-12-20 | 3.25 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| TSLA250117P00085000 | 2024-04-18 3:28PM EDT | 2025-01-17 | 3.78 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| TSLA250321P00085000 | 2024-04-18 3:47PM EDT | 2025-03-21 | 4.82 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| TSLA250620P00085000 | 2024-04-18 3:31PM EDT | 2025-06-20 | 6.09 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| TSLA250919P00085000 | 2024-04-18 10:07AM EDT | 2025-09-19 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA251219P00085000 | 2024-04-18 1:40PM EDT | 2025-12-19 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA260116P00085000 | 2024-04-18 11:00AM EDT | 2026-01-16 | 8.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSLA260618P00085000 | 2024-04-18 12:04PM EDT | 2026-06-18 | 10.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TSLA261218P00085000 | 2024-04-18 3:56PM EDT | 2026-12-18 | 12.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.