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
63.591,60 +632,14 (+1,00%)
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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00145000 | 2024-04-26 3:53PM EDT | 2024-05-03 | 23.53 | 22.25 | 23.75 | -2.06 | -8.05% | 361 | 2,215 | 77.64% |
| TSLA240510C00145000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 24.22 | 23.20 | 25.15 | -1.59 | -6.16% | 220 | 825 | 62.09% |
| TSLA240517C00145000 | 2024-04-26 3:52PM EDT | 2024-05-17 | 24.70 | 23.25 | 25.50 | -2.03 | -7.59% | 190 | 3,607 | 53.00% |
| TSLA240524C00145000 | 2024-04-26 3:18PM EDT | 2024-05-24 | 24.42 | 24.90 | 26.05 | -2.02 | -7.64% | 110 | 787 | 57.15% |
| TSLA240531C00145000 | 2024-04-26 3:59PM EDT | 2024-05-31 | 25.97 | 25.35 | 26.60 | -1.15 | -4.24% | 77 | 399 | 54.96% |
| TSLA240621C00145000 | 2024-04-26 3:40PM EDT | 2024-06-21 | 27.20 | 27.45 | 28.40 | -2.60 | -8.72% | 115 | 1,365 | 54.29% |
| TSLA240719C00145000 | 2024-04-26 3:23PM EDT | 2024-07-19 | 30.10 | 29.55 | 31.85 | -2.45 | -7.53% | 28 | 1,617 | 55.65% |
| TSLA240816C00145000 | 2024-04-26 1:57PM EDT | 2024-08-16 | 34.70 | 32.50 | 34.10 | -1.15 | -3.21% | 320 | 6,261 | 56.85% |
| TSLA240920C00145000 | 2024-04-26 2:16PM EDT | 2024-09-20 | 36.40 | 35.85 | 36.50 | -1.21 | -3.22% | 13 | 1,890 | 57.72% |
| TSLA241018C00145000 | 2024-04-26 2:44PM EDT | 2024-10-18 | 37.06 | 38.05 | 38.55 | +4.42 | +13.54% | 6 | 321 | 58.30% |
| TSLA241115C00145000 | 2024-04-26 9:54AM EDT | 2024-11-15 | 40.35 | 40.25 | 40.95 | +1.15 | +2.93% | 1 | 183 | 59.51% |
| TSLA241220C00145000 | 2024-04-26 10:16AM EDT | 2024-12-20 | 45.10 | 41.55 | 43.10 | +2.56 | +6.02% | 13 | 255 | 58.66% |
| TSLA250117C00145000 | 2024-04-26 3:43PM EDT | 2025-01-17 | 44.00 | 44.00 | 44.75 | -1.55 | -3.40% | 5 | 5,686 | 59.63% |
| TSLA250321C00145000 | 2024-04-26 2:59PM EDT | 2025-03-21 | 46.95 | 46.65 | 48.30 | -1.85 | -3.79% | 27 | 588 | 59.25% |
| TSLA250620C00145000 | 2024-04-26 2:59PM EDT | 2025-06-20 | 51.70 | 51.40 | 53.00 | -1.70 | -3.18% | 34 | 609 | 60.06% |
| TSLA250919C00145000 | 2024-04-25 3:28PM EDT | 2025-09-19 | 57.50 | 56.15 | 57.40 | 0.00 | - | 4 | 68 | 61.18% |
| TSLA251219C00145000 | 2024-04-26 11:50AM EDT | 2025-12-19 | 63.43 | 59.55 | 61.50 | +1.88 | +3.05% | 6 | 310 | 61.49% |
| TSLA260116C00145000 | 2024-04-26 11:43AM EDT | 2026-01-16 | 64.99 | 60.85 | 62.75 | +4.55 | +7.53% | 7 | 784 | 61.83% |
| TSLA260618C00145000 | 2024-04-26 1:13PM EDT | 2026-06-18 | 70.60 | 66.85 | 69.20 | +10.72 | +17.90% | 4 | 316 | 63.06% |
| TSLA261218C00145000 | 2024-04-26 2:43PM EDT | 2026-12-18 | 72.63 | 72.55 | 75.50 | -2.27 | -3.03% | 15 | 217 | 63.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00145000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.16 | 0.15 | 0.16 | -0.07 | -30.43% | 5,715 | 15,413 | 62.60% |
| TSLA240510P00145000 | 2024-04-26 3:58PM EDT | 2024-05-10 | 0.52 | 0.51 | 0.54 | -0.08 | -13.33% | 840 | 6,142 | 54.39% |
| TSLA240517P00145000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.99 | 0.97 | 1.00 | -0.01 | -1.00% | 2,460 | 18,294 | 51.56% |
| TSLA240524P00145000 | 2024-04-26 3:59PM EDT | 2024-05-24 | 1.50 | 1.46 | 1.50 | 0.00 | - | 999 | 1,249 | 50.12% |
| TSLA240531P00145000 | 2024-04-26 3:53PM EDT | 2024-05-31 | 1.84 | 1.80 | 2.00 | -0.06 | -3.16% | 495 | 1,175 | 49.37% |
| TSLA240621P00145000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 3.34 | 3.30 | 3.40 | +0.08 | +2.45% | 1,036 | 8,438 | 47.47% |
| TSLA240719P00145000 | 2024-04-26 3:59PM EDT | 2024-07-19 | 5.50 | 5.45 | 5.55 | +0.20 | +3.77% | 651 | 7,854 | 48.10% |
| TSLA240816P00145000 | 2024-04-26 3:51PM EDT | 2024-08-16 | 7.85 | 7.85 | 7.95 | +0.09 | +1.16% | 230 | 10,203 | 49.98% |
| TSLA240920P00145000 | 2024-04-26 3:49PM EDT | 2024-09-20 | 9.60 | 9.50 | 9.65 | +0.28 | +3.00% | 395 | 5,487 | 48.55% |
| TSLA241018P00145000 | 2024-04-26 3:11PM EDT | 2024-10-18 | 11.18 | 10.95 | 11.10 | +0.13 | +1.18% | 62 | 4,833 | 48.28% |
| TSLA241115P00145000 | 2024-04-26 3:45PM EDT | 2024-11-15 | 13.00 | 12.75 | 12.95 | +0.20 | +1.56% | 6 | 4,494 | 49.24% |
| TSLA241220P00145000 | 2024-04-26 2:31PM EDT | 2024-12-20 | 14.20 | 14.00 | 14.25 | +0.18 | +1.28% | 102 | 5,095 | 48.32% |
| TSLA250117P00145000 | 2024-04-26 3:27PM EDT | 2025-01-17 | 15.40 | 15.00 | 15.35 | +0.40 | +2.67% | 888 | 21,496 | 47.96% |
| TSLA250321P00145000 | 2024-04-26 10:35AM EDT | 2025-03-21 | 16.82 | 17.30 | 17.65 | -1.78 | -9.57% | 2 | 1,947 | 47.34% |
| TSLA250620P00145000 | 2024-04-26 3:38PM EDT | 2025-06-20 | 20.70 | 20.30 | 20.65 | +0.38 | +1.87% | 6 | 2,897 | 46.74% |
| TSLA250919P00145000 | 2024-04-25 10:27AM EDT | 2025-09-19 | 24.02 | 22.75 | 23.30 | 0.00 | - | 1 | 776 | 46.25% |
| TSLA251219P00145000 | 2024-04-26 1:51PM EDT | 2025-12-19 | 25.20 | 25.15 | 26.00 | -0.27 | -1.06% | 703 | 1,795 | 46.25% |
| TSLA260116P00145000 | 2024-04-25 2:31PM EDT | 2026-01-16 | 26.48 | 25.80 | 26.65 | 0.00 | - | 26 | 1,370 | 46.06% |
| TSLA260618P00145000 | 2024-04-26 3:03PM EDT | 2026-06-18 | 29.85 | 28.70 | 30.55 | +0.35 | +1.19% | 3 | 2,140 | 45.94% |
| TSLA261218P00145000 | 2024-04-26 3:55PM EDT | 2026-12-18 | 33.00 | 31.60 | 33.40 | +0.40 | +1.23% | 9 | 212 | 44.42% |
© 2024 Yahoo. Todos os direitos reservados.