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
62.831,42 -794,10 (-1,25%)
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:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00125000 | 2024-04-26 11:48AM EDT | 2024-05-03 | 46.65 | 42.05 | 44.05 | +1.25 | +2.75% | 2 | 266 | 139.99% |
| TSLA240510C00125000 | 2024-04-26 1:00PM EDT | 2024-05-10 | 43.02 | 42.60 | 44.75 | +1.39 | +3.34% | 5 | 95 | 86.23% |
| TSLA240517C00125000 | 2024-04-26 2:10PM EDT | 2024-05-17 | 44.73 | 43.05 | 44.70 | +2.88 | +6.88% | 3 | 608 | 76.42% |
| TSLA240524C00125000 | 2024-04-25 3:22PM EDT | 2024-05-24 | 46.24 | 43.50 | 44.85 | 0.00 | - | 2 | 39 | 72.41% |
| TSLA240531C00125000 | 2024-04-25 3:31PM EDT | 2024-05-31 | 45.56 | 42.70 | 45.95 | 0.00 | - | 3 | 24 | 67.19% |
| TSLA240621C00125000 | 2024-04-26 11:36AM EDT | 2024-06-21 | 48.23 | 43.85 | 46.85 | +1.75 | +3.77% | 5 | 586 | 63.75% |
| TSLA240719C00125000 | 2024-04-26 2:28PM EDT | 2024-07-19 | 47.00 | 45.45 | 48.50 | -1.62 | -3.33% | 45 | 229 | 62.67% |
| TSLA240816C00125000 | 2024-04-26 2:04PM EDT | 2024-08-16 | 49.85 | 47.40 | 49.40 | +2.85 | +6.06% | 6 | 73 | 61.22% |
| TSLA240920C00125000 | 2024-04-26 12:23PM EDT | 2024-09-20 | 53.50 | 49.70 | 51.25 | +7.75 | +16.94% | 1 | 1,495 | 61.46% |
| TSLA241018C00125000 | 2024-04-25 10:06AM EDT | 2024-10-18 | 47.12 | 51.10 | 53.70 | 0.00 | - | 2 | 40 | 62.70% |
| TSLA241115C00125000 | 2024-04-26 9:48AM EDT | 2024-11-15 | 54.02 | 53.10 | 54.80 | +5.80 | +12.03% | 20 | 525 | 62.79% |
| TSLA241220C00125000 | 2024-04-24 11:46AM EDT | 2024-12-20 | 49.90 | 54.85 | 56.50 | 0.00 | - | 11 | 124 | 62.57% |
| TSLA250117C00125000 | 2024-04-26 3:53PM EDT | 2025-01-17 | 57.40 | 56.25 | 57.85 | +4.48 | +8.47% | 265 | 2,197 | 62.58% |
| TSLA250321C00125000 | 2024-04-25 3:01PM EDT | 2025-03-21 | 60.20 | 59.20 | 61.00 | 0.00 | - | 11 | 281 | 62.90% |
| TSLA250620C00125000 | 2024-04-26 3:47PM EDT | 2025-06-20 | 64.48 | 63.30 | 64.90 | +5.58 | +9.47% | 5 | 573 | 63.24% |
| TSLA250919C00125000 | 2024-04-24 9:35AM EDT | 2025-09-19 | 60.00 | 67.65 | 68.70 | 0.00 | - | 1 | 42 | 64.25% |
| TSLA251219C00125000 | 2024-04-24 9:56AM EDT | 2025-12-19 | 66.20 | 70.50 | 72.35 | 0.00 | - | 4 | 124 | 64.26% |
| TSLA260116C00125000 | 2024-04-25 11:56AM EDT | 2026-01-16 | 72.65 | 71.55 | 73.35 | +3.05 | +4.38% | 1 | 357 | 64.39% |
| TSLA260618C00125000 | 2024-04-26 3:51PM EDT | 2026-06-18 | 78.00 | 76.65 | 79.15 | +5.70 | +7.88% | 40 | 198 | 65.27% |
| TSLA261218C00125000 | 2024-04-26 2:31PM EDT | 2026-12-18 | 83.00 | 81.90 | 84.80 | +0.68 | +0.83% | 2 | 67 | 65.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00125000 | 2024-04-26 3:57PM EDT | 2024-05-03 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1,084 | 6,074 | 85.94% |
| TSLA240510P00125000 | 2024-04-26 3:34PM EDT | 2024-05-10 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 833 | 2,556 | 67.97% |
| TSLA240517P00125000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 0.17 | 0.16 | 0.17 | -0.02 | -10.53% | 495 | 10,625 | 61.04% |
| TSLA240524P00125000 | 2024-04-26 3:12PM EDT | 2024-05-24 | 0.33 | 0.29 | 0.31 | -0.01 | -2.94% | 117 | 569 | 58.30% |
| TSLA240531P00125000 | 2024-04-26 3:25PM EDT | 2024-05-31 | 0.41 | 0.40 | 0.56 | -0.04 | -8.89% | 231 | 1,260 | 56.89% |
| TSLA240621P00125000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 1.02 | 0.97 | 1.02 | +0.03 | +3.03% | 997 | 25,148 | 52.64% |
| TSLA240719P00125000 | 2024-04-26 3:56PM EDT | 2024-07-19 | 2.05 | 2.04 | 2.08 | +0.01 | +0.49% | 202 | 4,411 | 52.06% |
| TSLA240816P00125000 | 2024-04-26 3:49PM EDT | 2024-08-16 | 3.50 | 3.45 | 3.55 | +0.10 | +2.94% | 87 | 2,411 | 53.33% |
| TSLA240920P00125000 | 2024-04-26 3:59PM EDT | 2024-09-20 | 4.65 | 4.55 | 4.70 | +0.10 | +2.20% | 304 | 5,637 | 51.45% |
| TSLA241018P00125000 | 2024-04-26 3:14PM EDT | 2024-10-18 | 5.85 | 5.60 | 5.75 | +0.23 | +4.09% | 7 | 1,322 | 51.06% |
| TSLA241115P00125000 | 2024-04-26 3:54PM EDT | 2024-11-15 | 7.10 | 7.00 | 7.15 | +0.04 | +0.57% | 84 | 3,153 | 51.97% |
| TSLA241220P00125000 | 2024-04-26 3:31PM EDT | 2024-12-20 | 8.25 | 8.00 | 8.15 | +0.22 | +2.74% | 23 | 1,116 | 50.88% |
| TSLA250117P00125000 | 2024-04-26 3:16PM EDT | 2025-01-17 | 9.10 | 8.80 | 9.05 | +0.20 | +2.25% | 30 | 8,740 | 50.39% |
| TSLA250321P00125000 | 2024-04-26 2:16PM EDT | 2025-03-21 | 10.79 | 10.65 | 10.95 | +0.04 | +0.37% | 26 | 1,346 | 50.00% |
| TSLA250620P00125000 | 2024-04-26 3:25PM EDT | 2025-06-20 | 13.46 | 13.15 | 13.45 | -0.61 | -4.34% | 27 | 3,079 | 49.22% |
| TSLA250919P00125000 | 2024-04-23 1:33PM EDT | 2025-09-19 | 20.55 | 15.20 | 15.75 | 0.00 | - | 13 | 696 | 48.66% |
| TSLA251219P00125000 | 2024-04-25 3:13PM EDT | 2025-12-19 | 17.90 | 17.30 | 18.05 | +0.20 | +1.13% | 2 | 1,520 | 48.50% |
| TSLA260116P00125000 | 2024-04-26 2:40PM EDT | 2026-01-16 | 18.48 | 17.80 | 18.65 | +0.48 | +2.67% | 4 | 2,687 | 48.33% |
| TSLA260618P00125000 | 2024-04-26 2:20PM EDT | 2026-06-18 | 21.25 | 20.65 | 21.25 | +0.15 | +0.71% | 63 | 2,177 | 46.95% |
| TSLA261218P00125000 | 2024-04-26 2:19PM EDT | 2026-12-18 | 24.15 | 23.25 | 24.30 | -0.10 | -0.41% | 20 | 189 | 46.04% |
© 2024 Yahoo. Todos os direitos reservados.