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
63.176,59 -677,01 (-1,06%)
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:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00140000 | 2024-04-26 3:56PM EDT | 2024-05-03 | 29.05 | 26.95 | 29.35 | -1.65 | -5.37% | 369 | 931 | 104.20% |
| TSLA240510C00140000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 28.91 | 27.90 | 29.95 | -1.59 | -5.21% | 31 | 176 | 64.70% |
| TSLA240517C00140000 | 2024-04-26 3:52PM EDT | 2024-05-17 | 29.45 | 27.90 | 30.00 | -1.79 | -5.73% | 168 | 6,395 | 53.32% |
| TSLA240524C00140000 | 2024-04-26 3:16PM EDT | 2024-05-24 | 28.91 | 29.30 | 30.55 | -3.09 | -9.66% | 86 | 399 | 59.05% |
| TSLA240531C00140000 | 2024-04-26 3:42PM EDT | 2024-05-31 | 29.85 | 28.80 | 31.80 | -1.70 | -5.39% | 92 | 417 | 56.40% |
| TSLA240621C00140000 | 2024-04-26 3:39PM EDT | 2024-06-21 | 32.00 | 31.55 | 32.55 | -1.65 | -4.90% | 119 | 4,727 | 55.98% |
| TSLA240719C00140000 | 2024-04-26 9:52AM EDT | 2024-07-19 | 34.78 | 33.35 | 34.90 | -0.92 | -2.58% | 3 | 1,041 | 55.23% |
| TSLA240816C00140000 | 2024-04-26 2:26PM EDT | 2024-08-16 | 37.40 | 36.05 | 37.70 | -1.50 | -3.86% | 93 | 539 | 57.83% |
| TSLA240920C00140000 | 2024-04-26 11:44AM EDT | 2024-09-20 | 42.33 | 38.40 | 39.95 | +4.30 | +11.31% | 33 | 1,624 | 57.42% |
| TSLA241018C00140000 | 2024-04-26 3:07PM EDT | 2024-10-18 | 41.10 | 41.15 | 41.85 | +1.10 | +2.75% | 17 | 250 | 58.88% |
| TSLA241115C00140000 | 2024-04-26 2:34PM EDT | 2024-11-15 | 43.45 | 43.50 | 44.30 | -1.08 | -2.43% | 3 | 612 | 60.57% |
| TSLA241220C00140000 | 2024-04-26 3:19PM EDT | 2024-12-20 | 44.98 | 45.35 | 46.25 | -0.70 | -1.53% | 4 | 203 | 60.20% |
| TSLA250117C00140000 | 2024-04-26 2:33PM EDT | 2025-01-17 | 47.00 | 47.00 | 47.85 | -2.55 | -5.15% | 22 | 13,798 | 60.37% |
| TSLA250321C00140000 | 2024-04-26 2:20PM EDT | 2025-03-21 | 50.75 | 49.60 | 51.30 | -1.60 | -3.06% | 30 | 541 | 60.00% |
| TSLA250620C00140000 | 2024-04-25 3:20PM EDT | 2025-06-20 | 55.22 | 53.85 | 55.80 | -0.78 | -1.39% | 1 | 1,090 | 60.41% |
| TSLA250919C00140000 | 2024-04-26 9:31AM EDT | 2025-09-19 | 59.90 | 59.00 | 60.05 | +2.85 | +5.00% | 2 | 316 | 61.90% |
| TSLA251219C00140000 | 2024-04-26 3:18PM EDT | 2025-12-19 | 62.70 | 62.25 | 64.80 | +4.05 | +6.91% | 7 | 2,865 | 62.67% |
| TSLA260116C00140000 | 2024-04-26 3:36PM EDT | 2026-01-16 | 64.00 | 63.40 | 65.20 | +1.09 | +1.73% | 2 | 611 | 62.33% |
| TSLA260618C00140000 | 2024-04-26 12:30PM EDT | 2026-06-18 | 72.95 | 69.15 | 71.30 | +6.10 | +9.12% | 4 | 971 | 63.34% |
| TSLA261218C00140000 | 2024-04-26 3:33PM EDT | 2026-12-18 | 74.85 | 74.80 | 77.70 | +2.41 | +3.33% | 6 | 342 | 63.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00140000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.09 | 0.08 | 0.09 | -0.05 | -35.71% | 21,585 | 29,206 | 63.09% |
| TSLA240510P00140000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 0.29 | 0.29 | 0.30 | -0.07 | -19.44% | 1,041 | 5,976 | 54.98% |
| TSLA240517P00140000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.62 | 0.60 | 0.62 | -0.02 | -3.12% | 6,112 | 25,534 | 52.34% |
| TSLA240524P00140000 | 2024-04-26 3:59PM EDT | 2024-05-24 | 0.97 | 0.96 | 1.00 | -0.04 | -3.96% | 871 | 2,147 | 51.00% |
| TSLA240531P00140000 | 2024-04-26 3:57PM EDT | 2024-05-31 | 1.22 | 1.24 | 1.41 | -0.05 | -3.94% | 864 | 1,183 | 50.51% |
| TSLA240621P00140000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 2.47 | 2.44 | 2.52 | +0.05 | +2.07% | 2,819 | 30,832 | 48.17% |
| TSLA240719P00140000 | 2024-04-26 3:58PM EDT | 2024-07-19 | 4.35 | 4.30 | 4.40 | +0.05 | +1.16% | 594 | 10,621 | 48.77% |
| TSLA240816P00140000 | 2024-04-26 3:57PM EDT | 2024-08-16 | 6.49 | 6.45 | 6.60 | +0.19 | +3.02% | 2,632 | 10,339 | 50.42% |
| TSLA240920P00140000 | 2024-04-26 3:41PM EDT | 2024-09-20 | 8.05 | 8.00 | 8.15 | +0.25 | +3.21% | 435 | 10,183 | 49.15% |
| TSLA241018P00140000 | 2024-04-26 3:56PM EDT | 2024-10-18 | 9.45 | 9.35 | 9.50 | +0.25 | +2.72% | 233 | 8,111 | 48.83% |
| TSLA241115P00140000 | 2024-04-26 3:57PM EDT | 2024-11-15 | 11.15 | 11.10 | 11.30 | +0.20 | +1.83% | 124 | 3,869 | 49.92% |
| TSLA241220P00140000 | 2024-04-26 3:57PM EDT | 2024-12-20 | 12.30 | 12.30 | 12.50 | +0.05 | +0.41% | 48 | 2,867 | 48.88% |
| TSLA250117P00140000 | 2024-04-26 3:28PM EDT | 2025-01-17 | 13.55 | 13.25 | 13.50 | +0.45 | +3.44% | 102 | 27,033 | 48.40% |
| TSLA250321P00140000 | 2024-04-26 1:29PM EDT | 2025-03-21 | 15.00 | 15.45 | 15.75 | -0.27 | -1.77% | 8 | 4,800 | 47.86% |
| TSLA250620P00140000 | 2024-04-26 12:52PM EDT | 2025-06-20 | 17.85 | 18.30 | 18.65 | -0.95 | -5.05% | 22 | 4,213 | 47.25% |
| TSLA250919P00140000 | 2024-04-25 3:46PM EDT | 2025-09-19 | 20.87 | 20.70 | 21.25 | 0.00 | - | 6 | 783 | 46.79% |
| TSLA251219P00140000 | 2024-04-26 10:23AM EDT | 2025-12-19 | 23.40 | 23.05 | 23.85 | -0.59 | -2.46% | 1 | 1,485 | 46.74% |
| TSLA260116P00140000 | 2024-04-26 2:43PM EDT | 2026-01-16 | 24.50 | 23.60 | 24.50 | +0.70 | +2.94% | 8 | 3,858 | 46.58% |
| TSLA260618P00140000 | 2024-04-26 3:28PM EDT | 2026-06-18 | 27.56 | 26.50 | 28.40 | -0.48 | -1.71% | 5 | 3,259 | 46.56% |
| TSLA261218P00140000 | 2024-04-26 3:16PM EDT | 2026-12-18 | 30.89 | 29.75 | 32.00 | +0.72 | +2.39% | 41 | 1,056 | 45.90% |
© 2024 Yahoo. Todos os direitos reservados.