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
63.153,78 -1.261,80 (-1,96%)
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:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00115000 | 2024-04-26 12:21PM EDT | 2024-05-03 | 55.97 | 52.00 | 54.05 | +0.94 | +1.71% | 2 | 95 | 171.58% |
| TSLA240510C00115000 | 2024-04-26 12:21PM EDT | 2024-05-10 | 56.15 | 52.00 | 54.20 | +7.15 | +14.59% | 1 | 19 | 126.07% |
| TSLA240517C00115000 | 2024-04-25 2:35PM EDT | 2024-05-17 | 53.10 | 53.00 | 54.55 | +1.26 | +2.43% | 10 | 311 | 90.63% |
| TSLA240524C00115000 | 2024-04-26 2:48PM EDT | 2024-05-24 | 52.20 | 52.35 | 55.50 | -2.00 | -3.69% | 3 | 60 | 82.67% |
| TSLA240531C00115000 | 2024-04-19 12:05PM EDT | 2024-05-31 | 36.98 | 52.45 | 55.70 | 0.00 | - | 1 | 11 | 77.25% |
| TSLA240621C00115000 | 2024-04-25 3:28PM EDT | 2024-06-21 | 54.23 | 53.30 | 56.40 | -1.59 | -2.85% | 10 | 559 | 71.61% |
| TSLA240719C00115000 | 2024-04-25 3:34PM EDT | 2024-07-19 | 57.25 | 54.55 | 57.55 | 0.00 | - | 1 | 41 | 68.45% |
| TSLA240816C00115000 | 2024-04-24 2:35PM EDT | 2024-08-16 | 50.56 | 56.15 | 58.00 | 0.00 | - | 1 | 7 | 65.49% |
| TSLA240920C00115000 | 2024-04-26 10:17AM EDT | 2024-09-20 | 60.00 | 57.65 | 60.50 | +20.95 | +53.65% | 1 | 1,491 | 66.46% |
| TSLA241018C00115000 | 2024-04-24 10:23AM EDT | 2024-10-18 | 58.00 | 60.05 | 60.85 | 0.00 | - | 6 | 9 | 66.24% |
| TSLA241115C00115000 | 2024-04-26 9:30AM EDT | 2024-11-15 | 62.18 | 61.60 | 62.45 | +8.18 | +15.15% | 27 | 440 | 66.87% |
| TSLA241220C00115000 | 2024-04-26 12:10PM EDT | 2024-12-20 | 65.36 | 63.05 | 64.00 | +1.26 | +1.97% | 41 | 352 | 66.30% |
| TSLA250117C00115000 | 2024-04-25 11:26AM EDT | 2025-01-17 | 63.08 | 64.40 | 65.30 | 0.00 | - | 1 | 2,321 | 66.40% |
| TSLA250321C00115000 | 2024-04-25 11:29AM EDT | 2025-03-21 | 66.15 | 66.20 | 68.00 | 0.00 | - | 28 | 223 | 65.19% |
| TSLA250620C00115000 | 2024-04-26 1:32PM EDT | 2025-06-20 | 72.90 | 70.70 | 71.55 | +6.80 | +10.29% | 1 | 540 | 66.12% |
| TSLA250919C00115000 | 2024-04-26 10:02AM EDT | 2025-09-19 | 73.70 | 74.00 | 75.05 | -2.28 | -3.00% | 3 | 120 | 66.27% |
| TSLA251219C00115000 | 2024-04-23 9:35AM EDT | 2025-12-19 | 57.05 | 76.50 | 78.35 | 0.00 | - | 1 | 163 | 65.98% |
| TSLA260116C00115000 | 2024-04-25 11:54AM EDT | 2026-01-16 | 75.25 | 77.45 | 79.30 | 0.00 | - | 1 | 178 | 66.07% |
| TSLA260618C00115000 | 2024-04-24 9:48AM EDT | 2026-06-18 | 78.00 | 82.15 | 84.65 | 0.00 | - | 1 | 241 | 66.76% |
| TSLA261218C00115000 | 2024-04-25 10:42AM EDT | 2026-12-18 | 85.00 | 86.95 | 89.90 | 0.00 | - | 12 | 24 | 66.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00115000 | 2024-04-26 3:44PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 975 | 2,953 | 98.44% |
| TSLA240510P00115000 | 2024-04-26 3:51PM EDT | 2024-05-10 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 79 | 1,460 | 79.30% |
| TSLA240517P00115000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 330 | 9,491 | 69.53% |
| TSLA240524P00115000 | 2024-04-26 2:52PM EDT | 2024-05-24 | 0.17 | 0.14 | 0.17 | 0.00 | - | 724 | 555 | 65.04% |
| TSLA240531P00115000 | 2024-04-26 3:26PM EDT | 2024-05-31 | 0.20 | 0.19 | 0.24 | -0.03 | -13.04% | 48 | 1,029 | 61.08% |
| TSLA240621P00115000 | 2024-04-26 3:55PM EDT | 2024-06-21 | 0.55 | 0.54 | 0.57 | -0.02 | -3.51% | 458 | 2,880 | 56.93% |
| TSLA240719P00115000 | 2024-04-26 3:59PM EDT | 2024-07-19 | 1.23 | 1.22 | 1.25 | -0.03 | -2.38% | 117 | 1,243 | 55.20% |
| TSLA240816P00115000 | 2024-04-26 3:59PM EDT | 2024-08-16 | 2.23 | 2.20 | 2.25 | +0.03 | +1.36% | 41 | 850 | 55.69% |
| TSLA240920P00115000 | 2024-04-26 11:11AM EDT | 2024-09-20 | 2.87 | 3.05 | 3.15 | -0.28 | -8.89% | 26 | 3,709 | 53.63% |
| TSLA241018P00115000 | 2024-04-26 3:54PM EDT | 2024-10-18 | 3.95 | 3.85 | 4.00 | -0.20 | -4.82% | 14 | 2,491 | 53.05% |
| TSLA241115P00115000 | 2024-04-26 3:46PM EDT | 2024-11-15 | 5.10 | 5.00 | 5.10 | +0.10 | +2.00% | 16 | 1,750 | 53.78% |
| TSLA241220P00115000 | 2024-04-26 2:48PM EDT | 2024-12-20 | 6.15 | 5.80 | 6.00 | +0.09 | +1.49% | 23 | 570 | 52.64% |
| TSLA250117P00115000 | 2024-04-26 3:51PM EDT | 2025-01-17 | 6.63 | 6.55 | 6.75 | +0.06 | +0.91% | 9 | 5,971 | 52.17% |
| TSLA250321P00115000 | 2024-04-26 1:21PM EDT | 2025-03-21 | 8.31 | 8.10 | 8.40 | +0.06 | +0.73% | 11 | 7,977 | 51.27% |
| TSLA250620P00115000 | 2024-04-26 9:39AM EDT | 2025-06-20 | 10.35 | 10.30 | 10.60 | -0.13 | -1.24% | 1 | 1,765 | 50.41% |
| TSLA250919P00115000 | 2024-04-24 9:52AM EDT | 2025-09-19 | 13.35 | 12.10 | 12.65 | 0.00 | - | 1 | 212 | 50.07% |
| TSLA251219P00115000 | 2024-04-25 3:32PM EDT | 2025-12-19 | 14.25 | 13.95 | 14.80 | 0.00 | - | 6 | 368 | 49.97% |
| TSLA260116P00115000 | 2024-04-26 11:31AM EDT | 2026-01-16 | 14.55 | 14.40 | 15.25 | -0.76 | -4.96% | 1 | 1,325 | 49.62% |
| TSLA260618P00115000 | 2024-04-26 11:30AM EDT | 2026-06-18 | 17.22 | 16.75 | 18.40 | -0.87 | -4.81% | 3 | 253 | 49.30% |
| TSLA261218P00115000 | 2024-04-26 2:14PM EDT | 2026-12-18 | 20.09 | 19.20 | 20.55 | +0.01 | +0.05% | 4 | 132 | 47.30% |
© 2024 Yahoo. Todos os direitos reservados.