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
63.315,70 -525,70 (-0,82%)
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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00150000 | 2024-04-26 3:56PM EDT | 2024-05-03 | 19.06 | 17.90 | 19.00 | -1.79 | -8.59% | 1,228 | 3,720 | 65.72% |
| TSLA240510C00150000 | 2024-04-26 3:57PM EDT | 2024-05-10 | 19.95 | 18.70 | 19.80 | -1.58 | -7.34% | 267 | 1,785 | 50.66% |
| TSLA240517C00150000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 20.44 | 19.95 | 21.00 | -1.91 | -8.55% | 975 | 19,147 | 54.74% |
| TSLA240524C00150000 | 2024-04-26 3:51PM EDT | 2024-05-24 | 21.24 | 20.70 | 21.75 | -1.66 | -7.25% | 313 | 711 | 53.42% |
| TSLA240531C00150000 | 2024-04-26 3:50PM EDT | 2024-05-31 | 21.91 | 21.00 | 22.90 | -1.86 | -7.82% | 316 | 21,096 | 52.65% |
| TSLA240621C00150000 | 2024-04-26 3:53PM EDT | 2024-06-21 | 24.05 | 23.30 | 24.85 | -1.80 | -6.96% | 223 | 7,419 | 52.11% |
| TSLA240719C00150000 | 2024-04-26 3:20PM EDT | 2024-07-19 | 26.30 | 26.60 | 28.25 | -2.60 | -9.00% | 144 | 2,859 | 55.08% |
| TSLA240816C00150000 | 2024-04-26 3:53PM EDT | 2024-08-16 | 30.35 | 30.00 | 31.55 | -1.60 | -5.01% | 53 | 4,387 | 58.12% |
| TSLA240920C00150000 | 2024-04-26 2:24PM EDT | 2024-09-20 | 33.05 | 32.55 | 34.10 | -1.50 | -4.34% | 66 | 12,106 | 57.54% |
| TSLA241018C00150000 | 2024-04-26 3:49PM EDT | 2024-10-18 | 35.15 | 34.25 | 35.50 | -1.18 | -3.25% | 25 | 2,236 | 56.50% |
| TSLA241115C00150000 | 2024-04-25 2:24PM EDT | 2024-11-15 | 40.00 | 37.30 | 37.90 | +3.65 | +10.04% | 2 | 307 | 58.58% |
| TSLA241220C00150000 | 2024-04-26 2:27PM EDT | 2024-12-20 | 39.74 | 39.35 | 39.95 | +1.69 | +4.44% | 24 | 702 | 58.34% |
| TSLA250117C00150000 | 2024-04-26 3:32PM EDT | 2025-01-17 | 41.26 | 40.20 | 41.85 | -1.14 | -2.69% | 56 | 13,758 | 57.88% |
| TSLA250321C00150000 | 2024-04-26 3:55PM EDT | 2025-03-21 | 45.36 | 43.95 | 45.55 | -0.99 | -2.14% | 64 | 1,524 | 58.61% |
| TSLA250620C00150000 | 2024-04-26 1:25PM EDT | 2025-06-20 | 50.05 | 49.50 | 50.40 | -0.40 | -0.79% | 147 | 2,266 | 60.02% |
| TSLA250919C00150000 | 2024-04-26 1:04PM EDT | 2025-09-19 | 56.85 | 53.00 | 54.85 | +3.10 | +5.77% | 26 | 251 | 60.10% |
| TSLA251219C00150000 | 2024-04-26 3:19PM EDT | 2025-12-19 | 57.85 | 57.25 | 59.10 | -2.19 | -3.65% | 5 | 1,271 | 61.04% |
| TSLA260116C00150000 | 2024-04-26 3:40PM EDT | 2026-01-16 | 58.99 | 58.45 | 60.95 | -1.71 | -2.82% | 74 | 4,227 | 61.67% |
| TSLA260618C00150000 | 2024-04-26 1:49PM EDT | 2026-06-18 | 66.80 | 64.50 | 66.15 | -0.10 | -0.15% | 23 | 5,956 | 62.02% |
| TSLA261218C00150000 | 2024-04-26 3:53PM EDT | 2026-12-18 | 71.35 | 70.45 | 73.35 | -1.77 | -2.42% | 34 | 1,395 | 63.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00150000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.31 | 0.31 | 0.32 | -0.10 | -24.39% | 16,131 | 19,717 | 53.86% |
| TSLA240510P00150000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 0.92 | 0.92 | 0.94 | -0.06 | -6.12% | 12,128 | 6,793 | 50.20% |
| TSLA240517P00150000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 1.60 | 1.59 | 1.61 | +0.04 | +2.56% | 9,414 | 39,222 | 48.93% |
| TSLA240524P00150000 | 2024-04-26 3:59PM EDT | 2024-05-24 | 2.24 | 2.20 | 2.26 | +0.04 | +1.82% | 841 | 1,409 | 48.04% |
| TSLA240531P00150000 | 2024-04-26 3:59PM EDT | 2024-05-31 | 2.71 | 2.64 | 2.77 | +0.02 | +0.74% | 1,701 | 3,248 | 46.64% |
| TSLA240621P00150000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 4.40 | 4.40 | 4.55 | +0.12 | +2.80% | 3,344 | 20,957 | 46.14% |
| TSLA240719P00150000 | 2024-04-26 3:59PM EDT | 2024-07-19 | 6.88 | 6.85 | 6.95 | +0.18 | +2.69% | 998 | 14,031 | 47.00% |
| TSLA240816P00150000 | 2024-04-26 3:57PM EDT | 2024-08-16 | 9.50 | 9.45 | 9.55 | +0.34 | +3.71% | 806 | 20,741 | 49.02% |
| TSLA240920P00150000 | 2024-04-26 3:57PM EDT | 2024-09-20 | 11.20 | 11.20 | 11.35 | +0.23 | +2.10% | 732 | 32,324 | 47.69% |
| TSLA241018P00150000 | 2024-04-26 2:59PM EDT | 2024-10-18 | 13.23 | 12.70 | 12.90 | +0.54 | +4.26% | 61 | 7,679 | 47.53% |
| TSLA241115P00150000 | 2024-04-26 1:46PM EDT | 2024-11-15 | 14.10 | 14.60 | 14.80 | -0.20 | -1.40% | 113 | 3,989 | 48.45% |
| TSLA241220P00150000 | 2024-04-26 3:52PM EDT | 2024-12-20 | 16.00 | 15.90 | 16.15 | +0.20 | +1.27% | 66 | 20,954 | 47.56% |
| TSLA250117P00150000 | 2024-04-26 3:53PM EDT | 2025-01-17 | 17.15 | 17.00 | 17.30 | +0.35 | +2.08% | 507 | 33,351 | 47.25% |
| TSLA250321P00150000 | 2024-04-26 2:30PM EDT | 2025-03-21 | 19.70 | 19.35 | 19.65 | +0.45 | +2.34% | 554 | 5,187 | 46.63% |
| TSLA250620P00150000 | 2024-04-26 3:52PM EDT | 2025-06-20 | 22.55 | 22.40 | 22.75 | +0.25 | +1.12% | 120 | 7,111 | 46.11% |
| TSLA250919P00150000 | 2024-04-25 12:44PM EDT | 2025-09-19 | 26.50 | 24.95 | 25.50 | 0.00 | - | 14 | 1,165 | 45.69% |
| TSLA251219P00150000 | 2024-04-26 2:37PM EDT | 2025-12-19 | 28.07 | 27.40 | 28.25 | +0.74 | +2.71% | 36 | 5,313 | 45.69% |
| TSLA260116P00150000 | 2024-04-26 3:58PM EDT | 2026-01-16 | 28.53 | 28.05 | 28.95 | +0.40 | +1.42% | 12 | 3,707 | 45.56% |
| TSLA260618P00150000 | 2024-04-25 1:52PM EDT | 2026-06-18 | 31.91 | 31.00 | 32.85 | -0.53 | -1.63% | 60 | 4,198 | 45.36% |
| TSLA261218P00150000 | 2024-04-26 2:59PM EDT | 2026-12-18 | 35.85 | 34.05 | 36.70 | +0.86 | +2.46% | 108 | 934 | 44.86% |
© 2024 Yahoo. Todos os direitos reservados.