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
63.250,77 -591,20 (-0,93%)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00155000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 14.23 | 13.10 | 14.50 | -1.87 | -11.61% | 1,752 | 3,766 | 61.28% |
| TSLA240510C00155000 | 2024-04-26 3:58PM EDT | 2024-05-10 | 15.33 | 14.50 | 15.75 | -1.72 | -10.09% | 346 | 849 | 50.73% |
| TSLA240517C00155000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 16.40 | 15.85 | 16.50 | -1.73 | -9.54% | 822 | 10,323 | 50.44% |
| TSLA240524C00155000 | 2024-04-26 3:59PM EDT | 2024-05-24 | 17.31 | 16.05 | 18.40 | -1.11 | -6.03% | 192 | 692 | 50.87% |
| TSLA240531C00155000 | 2024-04-26 3:56PM EDT | 2024-05-31 | 18.19 | 17.50 | 18.55 | -1.66 | -8.36% | 132 | 919 | 50.18% |
| TSLA240621C00155000 | 2024-04-26 3:46PM EDT | 2024-06-21 | 20.45 | 20.15 | 20.90 | -1.88 | -8.42% | 340 | 2,033 | 50.77% |
| TSLA240719C00155000 | 2024-04-26 3:36PM EDT | 2024-07-19 | 24.00 | 23.20 | 25.00 | -1.49 | -5.85% | 393 | 1,261 | 53.88% |
| TSLA240816C00155000 | 2024-04-26 3:46PM EDT | 2024-08-16 | 27.10 | 26.65 | 27.60 | -0.24 | -0.88% | 23 | 3,654 | 55.60% |
| TSLA240920C00155000 | 2024-04-26 3:35PM EDT | 2024-09-20 | 29.30 | 29.55 | 30.25 | -1.50 | -4.87% | 20 | 2,131 | 55.62% |
| TSLA241018C00155000 | 2024-04-26 1:57PM EDT | 2024-10-18 | 33.10 | 32.00 | 32.50 | +0.10 | +0.30% | 12 | 455 | 56.47% |
| TSLA241115C00155000 | 2024-04-26 3:49PM EDT | 2024-11-15 | 34.60 | 34.50 | 35.20 | +1.98 | +6.07% | 6 | 230 | 58.07% |
| TSLA241220C00155000 | 2024-04-26 3:53PM EDT | 2024-12-20 | 36.79 | 36.55 | 37.15 | -0.83 | -2.21% | 3 | 215 | 57.64% |
| TSLA250117C00155000 | 2024-04-26 3:30PM EDT | 2025-01-17 | 37.91 | 38.30 | 39.05 | -2.09 | -5.23% | 16 | 1,997 | 57.98% |
| TSLA250321C00155000 | 2024-04-26 3:42PM EDT | 2025-03-21 | 41.70 | 41.25 | 43.55 | -1.05 | -2.46% | 7 | 936 | 58.52% |
| TSLA250620C00155000 | 2024-04-26 3:07PM EDT | 2025-06-20 | 47.00 | 46.80 | 47.75 | -0.99 | -2.06% | 2 | 792 | 59.24% |
| TSLA250919C00155000 | 2024-04-26 3:44PM EDT | 2025-09-19 | 51.47 | 50.50 | 52.40 | +5.34 | +11.58% | 4 | 188 | 59.54% |
| TSLA251219C00155000 | 2024-04-24 3:14PM EDT | 2025-12-19 | 58.07 | 54.75 | 56.70 | +6.57 | +12.76% | 4 | 216 | 60.42% |
| TSLA260116C00155000 | 2024-04-25 3:59PM EDT | 2026-01-16 | 58.71 | 56.10 | 57.95 | 0.00 | - | 3 | 693 | 60.73% |
| TSLA260618C00155000 | 2024-04-26 3:20PM EDT | 2026-06-18 | 62.50 | 62.25 | 64.70 | +2.62 | +4.38% | 6 | 286 | 61.99% |
| TSLA261218C00155000 | 2024-04-26 3:36PM EDT | 2026-12-18 | 68.90 | 68.35 | 71.30 | -1.85 | -2.61% | 8 | 241 | 62.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00155000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.69 | 0.69 | 0.70 | -0.12 | -14.81% | 22,432 | 11,078 | 51.17% |
| TSLA240510P00155000 | 2024-04-26 3:57PM EDT | 2024-05-10 | 1.62 | 1.61 | 1.65 | -0.06 | -3.57% | 1,108 | 4,052 | 48.63% |
| TSLA240517P00155000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 2.51 | 2.50 | 2.54 | +0.06 | +2.45% | 2,724 | 19,984 | 47.58% |
| TSLA240524P00155000 | 2024-04-26 3:53PM EDT | 2024-05-24 | 3.30 | 3.25 | 3.35 | +0.10 | +3.12% | 567 | 960 | 46.92% |
| TSLA240531P00155000 | 2024-04-26 3:55PM EDT | 2024-05-31 | 3.85 | 3.75 | 3.95 | +0.08 | +2.12% | 475 | 596 | 45.59% |
| TSLA240621P00155000 | 2024-04-26 3:55PM EDT | 2024-06-21 | 5.79 | 5.80 | 5.95 | +0.19 | +3.39% | 1,587 | 27,451 | 45.15% |
| TSLA240719P00155000 | 2024-04-26 3:57PM EDT | 2024-07-19 | 8.49 | 8.50 | 8.60 | +0.21 | +2.54% | 744 | 6,887 | 46.26% |
| TSLA240816P00155000 | 2024-04-26 3:59PM EDT | 2024-08-16 | 11.29 | 11.25 | 11.40 | +0.31 | +2.82% | 565 | 5,780 | 48.43% |
| TSLA240920P00155000 | 2024-04-26 3:47PM EDT | 2024-09-20 | 13.17 | 13.10 | 13.25 | +0.32 | +2.49% | 133 | 7,248 | 47.04% |
| TSLA241018P00155000 | 2024-04-26 2:44PM EDT | 2024-10-18 | 15.35 | 14.70 | 14.85 | +0.85 | +5.86% | 20 | 3,833 | 46.88% |
| TSLA241115P00155000 | 2024-04-26 3:38PM EDT | 2024-11-15 | 17.00 | 16.65 | 16.85 | +0.70 | +4.29% | 17 | 2,598 | 47.87% |
| TSLA241220P00155000 | 2024-04-26 2:43PM EDT | 2024-12-20 | 18.70 | 18.00 | 18.20 | +0.85 | +4.76% | 32 | 2,051 | 46.92% |
| TSLA250117P00155000 | 2024-04-26 3:18PM EDT | 2025-01-17 | 19.62 | 19.05 | 19.40 | +0.57 | +2.99% | 145 | 14,891 | 46.66% |
| TSLA250321P00155000 | 2024-04-26 1:57PM EDT | 2025-03-21 | 21.25 | 21.50 | 21.80 | -1.35 | -5.97% | 2 | 4,435 | 46.04% |
| TSLA250620P00155000 | 2024-04-25 3:15PM EDT | 2025-06-20 | 24.70 | 24.60 | 24.95 | 0.00 | - | 3 | 3,130 | 45.51% |
| TSLA250919P00155000 | 2024-04-25 3:12PM EDT | 2025-09-19 | 27.63 | 27.25 | 27.80 | 0.00 | - | 9 | 821 | 45.18% |
| TSLA251219P00155000 | 2024-04-26 3:24PM EDT | 2025-12-19 | 30.37 | 29.75 | 30.60 | -0.74 | -2.38% | 11 | 2,960 | 45.18% |
| TSLA260116P00155000 | 2024-04-25 12:12PM EDT | 2026-01-16 | 30.34 | 30.40 | 31.30 | -1.66 | -5.19% | 4 | 1,521 | 45.04% |
| TSLA260618P00155000 | 2024-04-26 2:55PM EDT | 2026-06-18 | 34.86 | 33.40 | 35.45 | +0.86 | +2.53% | 1 | 2,393 | 45.06% |
| TSLA261218P00155000 | 2024-04-26 12:24PM EDT | 2026-12-18 | 37.27 | 36.45 | 39.20 | -0.24 | -0.64% | 4 | 573 | 44.40% |
© 2024 Yahoo. Todos os direitos reservados.