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
63.846,38 +980,81 (+1,56%)
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:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00130000 | 2024-04-26 3:42PM EDT | 2024-05-03 | 37.75 | 37.10 | 39.90 | -0.57 | -1.49% | 32 | 814 | 104.98% |
| TSLA240510C00130000 | 2024-04-26 3:31PM EDT | 2024-05-10 | 37.49 | 37.65 | 39.75 | -3.19 | -7.84% | 5 | 121 | 80.47% |
| TSLA240517C00130000 | 2024-04-26 2:45PM EDT | 2024-05-17 | 38.00 | 37.50 | 40.35 | +0.02 | +0.05% | 215 | 955 | 70.95% |
| TSLA240524C00130000 | 2024-04-26 1:19PM EDT | 2024-05-24 | 42.30 | 37.80 | 40.00 | +3.35 | +8.60% | 403 | 152 | 60.55% |
| TSLA240531C00130000 | 2024-04-26 1:35PM EDT | 2024-05-31 | 41.77 | 38.05 | 41.05 | +4.95 | +13.44% | 2 | 72 | 64.09% |
| TSLA240621C00130000 | 2024-04-26 2:58PM EDT | 2024-06-21 | 39.50 | 39.35 | 41.35 | -2.42 | -5.77% | 98 | 1,581 | 57.87% |
| TSLA240719C00130000 | 2024-04-26 3:57PM EDT | 2024-07-19 | 42.93 | 42.15 | 43.15 | -0.97 | -2.21% | 64 | 977 | 60.82% |
| TSLA240816C00130000 | 2024-04-26 2:42PM EDT | 2024-08-16 | 43.95 | 44.50 | 45.10 | +0.79 | +1.83% | 32 | 286 | 61.94% |
| TSLA240920C00130000 | 2024-04-26 3:58PM EDT | 2024-09-20 | 47.15 | 45.75 | 47.30 | -1.43 | -2.94% | 8 | 1,010 | 60.08% |
| TSLA241018C00130000 | 2024-04-24 2:02PM EDT | 2024-10-18 | 43.20 | 47.40 | 49.05 | 0.00 | - | 5 | 32 | 60.29% |
| TSLA241115C00130000 | 2024-04-26 3:34PM EDT | 2024-11-15 | 49.85 | 49.50 | 51.15 | +1.05 | +2.15% | 25 | 69 | 61.79% |
| TSLA241220C00130000 | 2024-04-26 3:55PM EDT | 2024-12-20 | 52.70 | 51.30 | 52.95 | -0.64 | -1.20% | 1 | 134 | 61.55% |
| TSLA250117C00130000 | 2024-04-26 1:47PM EDT | 2025-01-17 | 55.30 | 53.65 | 54.40 | +0.30 | +0.55% | 2 | 5,343 | 62.63% |
| TSLA250321C00130000 | 2024-04-26 2:34PM EDT | 2025-03-21 | 57.10 | 55.85 | 57.55 | +1.65 | +2.98% | 14 | 330 | 61.83% |
| TSLA250620C00130000 | 2024-04-26 11:56AM EDT | 2025-06-20 | 63.67 | 60.10 | 61.70 | +7.22 | +12.79% | 3 | 2,381 | 62.30% |
| TSLA250919C00130000 | 2024-04-26 1:06PM EDT | 2025-09-19 | 68.00 | 64.70 | 65.75 | +6.73 | +10.98% | 1 | 61 | 63.53% |
| TSLA251219C00130000 | 2024-04-26 1:02PM EDT | 2025-12-19 | 71.90 | 67.70 | 69.50 | +1.99 | +2.85% | 3 | 203 | 63.60% |
| TSLA260116C00130000 | 2024-04-25 3:48PM EDT | 2026-01-16 | 70.80 | 68.75 | 70.55 | 0.00 | - | 5 | 131 | 63.72% |
| TSLA260618C00130000 | 2024-04-26 2:58PM EDT | 2026-06-18 | 74.10 | 74.15 | 76.50 | -2.02 | -2.65% | 2 | 234 | 64.71% |
| TSLA261218C00130000 | 2024-04-25 3:16PM EDT | 2026-12-18 | 81.20 | 79.50 | 82.35 | 0.00 | - | 41 | 116 | 65.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00130000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 2,357 | 10,414 | 84.38% |
| TSLA240510P00130000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 0.11 | 0.12 | 0.13 | -0.04 | -26.67% | 2,220 | 8,717 | 65.82% |
| TSLA240517P00130000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.25 | 0.24 | 0.25 | -0.01 | -3.85% | 1,194 | 15,703 | 59.03% |
| TSLA240524P00130000 | 2024-04-26 3:57PM EDT | 2024-05-24 | 0.44 | 0.43 | 0.45 | -0.04 | -8.33% | 2,414 | 4,485 | 56.64% |
| TSLA240531P00130000 | 2024-04-26 3:46PM EDT | 2024-05-31 | 0.60 | 0.58 | 0.74 | -0.01 | -1.64% | 308 | 1,266 | 54.91% |
| TSLA240621P00130000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 1.34 | 1.34 | 1.36 | +0.01 | +0.75% | 1,225 | 20,760 | 51.34% |
| TSLA240719P00130000 | 2024-04-26 3:43PM EDT | 2024-07-19 | 2.65 | 2.63 | 2.68 | +0.06 | +2.32% | 720 | 4,417 | 51.04% |
| TSLA240816P00130000 | 2024-04-26 3:54PM EDT | 2024-08-16 | 4.40 | 4.25 | 4.40 | +0.20 | +4.76% | 302 | 11,898 | 52.44% |
| TSLA240920P00130000 | 2024-04-26 3:39PM EDT | 2024-09-20 | 5.75 | 5.55 | 5.65 | +0.19 | +3.42% | 33 | 22,239 | 50.68% |
| TSLA241018P00130000 | 2024-04-26 2:02PM EDT | 2024-10-18 | 6.55 | 6.70 | 6.85 | -0.15 | -2.24% | 95 | 2,034 | 50.37% |
| TSLA241115P00130000 | 2024-04-26 3:59PM EDT | 2024-11-15 | 8.20 | 8.20 | 8.35 | 0.00 | - | 18 | 10,002 | 51.22% |
| TSLA241220P00130000 | 2024-04-26 3:32PM EDT | 2024-12-20 | 9.60 | 9.25 | 9.45 | +0.40 | +4.35% | 204 | 3,872 | 50.14% |
| TSLA250117P00130000 | 2024-04-26 3:52PM EDT | 2025-01-17 | 10.30 | 10.15 | 10.40 | +0.10 | +0.98% | 146 | 28,694 | 50.01% |
| TSLA250321P00130000 | 2024-04-26 2:30PM EDT | 2025-03-21 | 12.29 | 12.10 | 12.40 | +0.19 | +1.57% | 908 | 4,087 | 49.29% |
| TSLA250620P00130000 | 2024-04-26 2:16PM EDT | 2025-06-20 | 14.86 | 14.75 | 15.05 | +0.16 | +1.09% | 10 | 5,093 | 48.57% |
| TSLA250919P00130000 | 2024-04-26 9:45AM EDT | 2025-09-19 | 17.10 | 16.95 | 17.45 | -0.90 | -5.00% | 1 | 2,031 | 48.02% |
| TSLA251219P00130000 | 2024-04-26 3:13PM EDT | 2025-12-19 | 19.70 | 19.10 | 19.90 | -1.00 | -4.83% | 3 | 1,728 | 47.96% |
| TSLA260116P00130000 | 2024-04-26 3:58PM EDT | 2026-01-16 | 20.12 | 19.65 | 20.50 | -0.48 | -2.33% | 4 | 4,232 | 47.77% |
| TSLA260618P00130000 | 2024-04-26 3:24PM EDT | 2026-06-18 | 23.34 | 22.35 | 23.50 | +0.02 | +0.09% | 2 | 1,795 | 46.81% |
| TSLA261218P00130000 | 2024-04-26 2:19PM EDT | 2026-12-18 | 26.20 | 25.10 | 27.50 | +0.20 | +0.77% | 133 | 298 | 46.88% |
© 2024 Yahoo. Todos os direitos reservados.