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
62.772,18 -916,17 (-1,44%)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00165000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 6.45 | 6.30 | 6.45 | -1.85 | -22.29% | 8,942 | 9,529 | 50.20% |
| TSLA240510C00165000 | 2024-04-26 3:57PM EDT | 2024-05-10 | 8.16 | 8.00 | 8.15 | -1.64 | -16.73% | 2,064 | 2,150 | 48.95% |
| TSLA240517C00165000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 9.57 | 9.45 | 9.55 | -1.63 | -14.55% | 3,454 | 14,721 | 48.90% |
| TSLA240524C00165000 | 2024-04-26 3:57PM EDT | 2024-05-24 | 10.90 | 10.60 | 10.80 | -1.40 | -11.38% | 418 | 1,071 | 49.24% |
| TSLA240531C00165000 | 2024-04-26 3:56PM EDT | 2024-05-31 | 11.83 | 11.20 | 11.75 | -1.34 | -10.17% | 239 | 1,514 | 48.71% |
| TSLA240621C00165000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 14.52 | 14.25 | 15.10 | -1.36 | -8.56% | 336 | 6,387 | 51.51% |
| TSLA240719C00165000 | 2024-04-26 3:59PM EDT | 2024-07-19 | 18.00 | 17.95 | 18.35 | -1.43 | -7.36% | 645 | 2,807 | 51.72% |
| TSLA240816C00165000 | 2024-04-26 3:49PM EDT | 2024-08-16 | 21.78 | 21.15 | 21.80 | -1.40 | -6.04% | 224 | 1,608 | 53.93% |
| TSLA240920C00165000 | 2024-04-26 3:59PM EDT | 2024-09-20 | 24.40 | 24.15 | 25.20 | -1.55 | -5.97% | 272 | 2,345 | 54.77% |
| TSLA241018C00165000 | 2024-04-26 3:55PM EDT | 2024-10-18 | 27.00 | 26.45 | 27.95 | -0.57 | -2.07% | 8 | 1,554 | 55.78% |
| TSLA241115C00165000 | 2024-04-26 3:10PM EDT | 2024-11-15 | 29.60 | 29.35 | 29.85 | -1.05 | -3.43% | 20 | 586 | 56.74% |
| TSLA241220C00165000 | 2024-04-26 2:40PM EDT | 2024-12-20 | 31.10 | 30.70 | 32.00 | -1.90 | -5.76% | 64 | 615 | 55.74% |
| TSLA250117C00165000 | 2024-04-26 3:58PM EDT | 2025-01-17 | 33.63 | 33.20 | 33.95 | -0.37 | -1.09% | 49 | 1,893 | 56.76% |
| TSLA250321C00165000 | 2024-04-26 3:49PM EDT | 2025-03-21 | 37.33 | 36.40 | 37.85 | -0.87 | -2.28% | 18 | 15,231 | 56.85% |
| TSLA250620C00165000 | 2024-04-26 3:57PM EDT | 2025-06-20 | 42.70 | 42.10 | 43.00 | -1.35 | -3.06% | 161 | 1,533 | 58.26% |
| TSLA250919C00165000 | 2024-04-25 1:06PM EDT | 2025-09-19 | 46.86 | 46.85 | 47.80 | +2.46 | +5.54% | 3 | 82 | 59.23% |
| TSLA251219C00165000 | 2024-04-25 3:39PM EDT | 2025-12-19 | 52.88 | 50.30 | 52.25 | 0.00 | - | 12 | 469 | 59.52% |
| TSLA260116C00165000 | 2024-04-26 3:02PM EDT | 2026-01-16 | 52.40 | 52.45 | 53.55 | -1.45 | -2.69% | 259 | 718 | 60.31% |
| TSLA260618C00165000 | 2024-04-26 3:26PM EDT | 2026-06-18 | 58.55 | 58.10 | 60.55 | +0.05 | +0.09% | 150 | 1,108 | 61.20% |
| TSLA261218C00165000 | 2024-04-26 3:31PM EDT | 2026-12-18 | 64.88 | 64.40 | 66.10 | -2.32 | -3.45% | 47 | 584 | 61.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00165000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 2.91 | 2.90 | 2.95 | +0.07 | +2.46% | 44,457 | 9,092 | 47.80% |
| TSLA240510P00165000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 4.45 | 4.45 | 4.55 | +0.15 | +3.49% | 3,092 | 1,828 | 46.51% |
| TSLA240517P00165000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 5.60 | 5.65 | 5.75 | +0.25 | +4.67% | 5,890 | 15,607 | 45.65% |
| TSLA240524P00165000 | 2024-04-26 3:58PM EDT | 2024-05-24 | 6.64 | 6.65 | 6.75 | +0.29 | +4.57% | 1,461 | 747 | 45.06% |
| TSLA240531P00165000 | 2024-04-26 3:57PM EDT | 2024-05-31 | 7.40 | 7.30 | 7.70 | +0.40 | +5.71% | 448 | 455 | 44.98% |
| TSLA240621P00165000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 9.67 | 9.65 | 9.80 | +0.45 | +4.88% | 1,587 | 14,612 | 43.72% |
| TSLA240719P00165000 | 2024-04-26 3:58PM EDT | 2024-07-19 | 12.63 | 12.60 | 12.75 | +0.28 | +2.27% | 780 | 8,867 | 45.04% |
| TSLA240816P00165000 | 2024-04-26 3:49PM EDT | 2024-08-16 | 15.77 | 15.55 | 15.70 | +0.64 | +4.23% | 302 | 8,513 | 47.11% |
| TSLA240920P00165000 | 2024-04-26 3:50PM EDT | 2024-09-20 | 17.45 | 17.50 | 17.65 | +0.25 | +1.45% | 132 | 10,382 | 45.80% |
| TSLA241018P00165000 | 2024-04-26 3:23PM EDT | 2024-10-18 | 19.62 | 19.15 | 19.35 | +0.48 | +2.51% | 110 | 8,840 | 45.72% |
| TSLA241115P00165000 | 2024-04-26 2:34PM EDT | 2024-11-15 | 21.65 | 21.20 | 21.45 | +0.65 | +3.10% | 153 | 5,341 | 46.75% |
| TSLA241220P00165000 | 2024-04-26 2:15PM EDT | 2024-12-20 | 22.67 | 22.60 | 22.85 | -0.18 | -0.79% | 21 | 2,242 | 45.83% |
| TSLA250117P00165000 | 2024-04-26 2:57PM EDT | 2025-01-17 | 24.31 | 23.70 | 24.05 | +0.89 | +3.80% | 182 | 14,967 | 45.51% |
| TSLA250321P00165000 | 2024-04-26 2:54PM EDT | 2025-03-21 | 27.00 | 26.20 | 26.55 | +0.96 | +3.69% | 6 | 7,706 | 44.98% |
| TSLA250620P00165000 | 2024-04-26 3:49PM EDT | 2025-06-20 | 29.70 | 29.45 | 29.85 | +0.44 | +1.50% | 43 | 6,015 | 44.56% |
| TSLA250919P00165000 | 2024-04-26 1:53PM EDT | 2025-09-19 | 32.00 | 32.15 | 32.80 | -2.00 | -5.88% | 8 | 557 | 44.28% |
| TSLA251219P00165000 | 2024-04-26 12:37PM EDT | 2025-12-19 | 34.20 | 34.85 | 35.60 | -0.41 | -1.18% | 3 | 9,884 | 44.20% |
| TSLA260116P00165000 | 2024-04-26 12:56PM EDT | 2026-01-16 | 34.90 | 35.40 | 36.35 | -0.57 | -1.61% | 21 | 4,334 | 44.10% |
| TSLA260618P00165000 | 2024-04-25 3:48PM EDT | 2026-06-18 | 39.84 | 38.50 | 40.60 | +0.89 | +2.28% | 1 | 2,061 | 44.14% |
| TSLA261218P00165000 | 2024-04-26 2:21PM EDT | 2026-12-18 | 42.90 | 41.70 | 44.45 | +0.35 | +0.82% | 38 | 1,447 | 43.52% |
© 2024 Yahoo. Todos os direitos reservados.