Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.506,30 +428,09 (+0,68%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:100.00
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00100000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 68.50 | 66.80 | 69.85 | -1.83 | -2.60% | 164 | 235 | 154.69% |
| TSLA240510C00100000 | 2024-04-26 11:24AM EDT | 2024-05-10 | 71.00 | 67.50 | 69.60 | +5.70 | +8.73% | 1 | 22 | 135.94% |
| TSLA240517C00100000 | 2024-04-26 10:42AM EDT | 2024-05-17 | 69.40 | 68.50 | 69.50 | +2.99 | +4.50% | 3 | 359 | 130.42% |
| TSLA240524C00100000 | 2024-04-26 11:52AM EDT | 2024-05-24 | 71.25 | 68.15 | 69.50 | +6.40 | +9.87% | 10 | 61 | 106.45% |
| TSLA240531C00100000 | 2024-04-24 1:25PM EDT | 2024-05-31 | 61.72 | 67.30 | 70.45 | 0.00 | - | 5 | 36 | 96.39% |
| TSLA240621C00100000 | 2024-04-26 11:52AM EDT | 2024-06-21 | 72.59 | 67.90 | 70.95 | +1.59 | +2.24% | 63 | 5,846 | 86.62% |
| TSLA240719C00100000 | 2024-04-26 1:58PM EDT | 2024-07-19 | 71.51 | 68.65 | 71.70 | -0.09 | -0.13% | 505 | 1,277 | 79.44% |
| TSLA240816C00100000 | 2024-04-26 3:54PM EDT | 2024-08-16 | 71.12 | 69.65 | 72.75 | -1.88 | -2.58% | 19 | 96 | 77.16% |
| TSLA240920C00100000 | 2024-04-26 11:40AM EDT | 2024-09-20 | 75.95 | 70.80 | 72.75 | +12.80 | +20.27% | 2 | 582 | 70.94% |
| TSLA241018C00100000 | 2024-04-26 3:52PM EDT | 2024-10-18 | 73.45 | 71.60 | 74.95 | -1.05 | -1.41% | 9 | 45 | 72.84% |
| TSLA241115C00100000 | 2024-04-26 10:13AM EDT | 2024-11-15 | 75.85 | 72.75 | 75.00 | -0.25 | -0.33% | 1,361 | 1,485 | 70.30% |
| TSLA241220C00100000 | 2024-04-26 3:31PM EDT | 2024-12-20 | 74.64 | 74.00 | 77.15 | +4.86 | +6.96% | 5 | 75 | 71.53% |
| TSLA250117C00100000 | 2024-04-26 3:57PM EDT | 2025-01-17 | 77.00 | 75.25 | 77.15 | -1.00 | -1.28% | 7 | 4,890 | 69.84% |
| TSLA250321C00100000 | 2024-04-26 3:07PM EDT | 2025-03-21 | 78.30 | 77.25 | 79.35 | +1.38 | +1.79% | 11 | 309 | 69.13% |
| TSLA250620C00100000 | 2024-04-26 11:08AM EDT | 2025-06-20 | 84.00 | 80.40 | 83.45 | +3.50 | +4.35% | 13 | 998 | 70.32% |
| TSLA250919C00100000 | 2024-04-26 3:11PM EDT | 2025-09-19 | 84.00 | 84.00 | 85.30 | -0.70 | -0.83% | 1 | 70 | 69.72% |
| TSLA251219C00100000 | 2024-04-26 3:28PM EDT | 2025-12-19 | 85.90 | 86.65 | 88.10 | -3.05 | -3.43% | 1 | 5,355 | 69.64% |
| TSLA260116C00100000 | 2024-04-26 2:58PM EDT | 2026-01-16 | 87.00 | 86.55 | 88.90 | +3.69 | +4.43% | 14 | 1,263 | 68.74% |
| TSLA260618C00100000 | 2024-04-26 1:44PM EDT | 2026-06-18 | 94.00 | 90.80 | 93.90 | +0.80 | +0.86% | 106 | 1,804 | 69.59% |
| TSLA261218C00100000 | 2024-04-26 3:58PM EDT | 2026-12-18 | 96.80 | 95.00 | 98.45 | +2.60 | +2.76% | 18 | 208 | 69.40% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00100000 | 2024-04-26 3:24PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 315 | 9,295 | 131.25% |
| TSLA240510P00100000 | 2024-04-26 3:54PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 785 | 4,623 | 101.56% |
| TSLA240517P00100000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 4,011 | 18,376 | 87.11% |
| TSLA240524P00100000 | 2024-04-26 3:50PM EDT | 2024-05-24 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 112 | 1,967 | 79.69% |
| TSLA240531P00100000 | 2024-04-26 3:59PM EDT | 2024-05-31 | 0.11 | 0.08 | 0.11 | 0.00 | - | 409 | 2,774 | 73.05% |
| TSLA240621P00100000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 0.26 | 0.25 | 0.26 | -0.01 | -3.70% | 766 | 32,693 | 65.92% |
| TSLA240719P00100000 | 2024-04-26 3:42PM EDT | 2024-07-19 | 0.58 | 0.57 | 0.58 | -0.02 | -3.33% | 204 | 5,185 | 61.52% |
| TSLA240816P00100000 | 2024-04-26 3:32PM EDT | 2024-08-16 | 1.11 | 1.10 | 1.13 | -0.01 | -0.89% | 215 | 4,111 | 60.77% |
| TSLA240920P00100000 | 2024-04-26 3:59PM EDT | 2024-09-20 | 1.63 | 1.60 | 1.65 | -0.01 | -0.61% | 2,654 | 26,953 | 57.76% |
| TSLA241018P00100000 | 2024-04-26 3:33PM EDT | 2024-10-18 | 2.23 | 2.14 | 2.20 | +0.07 | +3.24% | 142 | 3,892 | 56.90% |
| TSLA241115P00100000 | 2024-04-26 2:44PM EDT | 2024-11-15 | 3.05 | 2.90 | 2.99 | +0.14 | +4.81% | 148 | 6,968 | 57.42% |
| TSLA241220P00100000 | 2024-04-26 3:51PM EDT | 2024-12-20 | 3.57 | 3.50 | 3.60 | +0.07 | +2.00% | 314 | 4,904 | 56.01% |
| TSLA250117P00100000 | 2024-04-26 3:58PM EDT | 2025-01-17 | 4.15 | 4.05 | 4.20 | +0.09 | +2.22% | 366 | 37,620 | 55.49% |
| TSLA250321P00100000 | 2024-04-26 3:40PM EDT | 2025-03-21 | 5.40 | 5.20 | 5.45 | +0.15 | +2.86% | 58 | 4,260 | 54.29% |
| TSLA250620P00100000 | 2024-04-26 2:03PM EDT | 2025-06-20 | 6.92 | 6.85 | 7.10 | +0.02 | +0.29% | 7 | 11,558 | 52.94% |
| TSLA250919P00100000 | 2024-04-26 2:38PM EDT | 2025-09-19 | 8.66 | 8.30 | 8.75 | -1.09 | -11.18% | 2 | 1,345 | 51.89% |
| TSLA251219P00100000 | 2024-04-26 3:25PM EDT | 2025-12-19 | 10.30 | 9.80 | 10.40 | +0.20 | +1.98% | 130 | 12,048 | 51.29% |
| TSLA260116P00100000 | 2024-04-26 3:53PM EDT | 2026-01-16 | 10.55 | 10.15 | 10.90 | +0.09 | +0.86% | 102 | 2,778 | 51.04% |
| TSLA260618P00100000 | 2024-04-26 2:47PM EDT | 2026-06-18 | 12.95 | 12.10 | 13.10 | +0.02 | +0.15% | 51 | 3,615 | 50.53% |
| TSLA261218P00100000 | 2024-04-26 2:56PM EDT | 2026-12-18 | 15.35 | 14.80 | 15.35 | +0.40 | +2.68% | 167 | 1,940 | 49.12% |
© 2024 Yahoo. Todos os direitos reservados.