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
63.439,17 -336,84 (-0,53%)
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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00180000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.92 | 0.92 | 0.94 | -0.95 | -50.80% | 69,242 | 18,130 | 47.97% |
| TSLA240510C00180000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 2.21 | 2.15 | 2.20 | -0.94 | -29.84% | 6,051 | 3,901 | 47.28% |
| TSLA240517C00180000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 3.30 | 3.30 | 3.40 | -1.05 | -24.14% | 9,742 | 16,197 | 47.53% |
| TSLA240524C00180000 | 2024-04-26 3:52PM EDT | 2024-05-24 | 4.45 | 4.35 | 4.45 | -0.95 | -17.59% | 2,256 | 1,666 | 47.53% |
| TSLA240531C00180000 | 2024-04-26 3:59PM EDT | 2024-05-31 | 5.25 | 4.95 | 5.25 | -1.02 | -16.27% | 1,772 | 1,840 | 46.71% |
| TSLA240621C00180000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 7.85 | 7.70 | 7.90 | -0.95 | -10.80% | 3,279 | 17,521 | 47.56% |
| TSLA240719C00180000 | 2024-04-26 3:59PM EDT | 2024-07-19 | 11.40 | 11.30 | 11.45 | -1.09 | -8.73% | 1,563 | 6,584 | 50.10% |
| TSLA240816C00180000 | 2024-04-26 3:56PM EDT | 2024-08-16 | 15.10 | 14.95 | 15.15 | -1.23 | -7.53% | 977 | 5,074 | 53.14% |
| TSLA240920C00180000 | 2024-04-26 3:48PM EDT | 2024-09-20 | 17.75 | 17.65 | 17.85 | -1.14 | -6.03% | 316 | 6,829 | 52.73% |
| TSLA241018C00180000 | 2024-04-26 3:55PM EDT | 2024-10-18 | 20.12 | 19.85 | 20.50 | -1.14 | -5.36% | 68 | 3,165 | 53.55% |
| TSLA241115C00180000 | 2024-04-26 3:57PM EDT | 2024-11-15 | 23.08 | 22.65 | 23.15 | -0.50 | -2.12% | 31 | 3,342 | 55.16% |
| TSLA241220C00180000 | 2024-04-26 3:45PM EDT | 2024-12-20 | 24.90 | 24.80 | 25.50 | -1.29 | -4.93% | 206 | 1,148 | 55.10% |
| TSLA250117C00180000 | 2024-04-26 3:47PM EDT | 2025-01-17 | 26.90 | 26.65 | 27.35 | -0.75 | -2.71% | 128 | 17,215 | 55.36% |
| TSLA250321C00180000 | 2024-04-26 3:37PM EDT | 2025-03-21 | 30.45 | 30.60 | 31.35 | -1.15 | -3.64% | 125 | 2,212 | 56.05% |
| TSLA250620C00180000 | 2024-04-26 3:58PM EDT | 2025-06-20 | 36.36 | 35.80 | 36.70 | -1.14 | -3.04% | 61 | 3,096 | 57.04% |
| TSLA250919C00180000 | 2024-04-26 2:22PM EDT | 2025-09-19 | 41.00 | 39.70 | 41.30 | -1.30 | -3.07% | 4 | 263 | 57.19% |
| TSLA251219C00180000 | 2024-04-26 3:16PM EDT | 2025-12-19 | 44.90 | 45.05 | 46.30 | +0.94 | +2.14% | 13 | 2,301 | 58.90% |
| TSLA260116C00180000 | 2024-04-26 3:15PM EDT | 2026-01-16 | 46.20 | 46.30 | 47.60 | -2.03 | -4.21% | 16 | 1,964 | 59.09% |
| TSLA260618C00180000 | 2024-04-26 3:01PM EDT | 2026-06-18 | 52.95 | 52.45 | 54.85 | -0.05 | -0.09% | 7 | 2,057 | 60.20% |
| TSLA261218C00180000 | 2024-04-26 2:55PM EDT | 2026-12-18 | 59.60 | 60.15 | 61.90 | -1.10 | -1.81% | 74 | 430 | 61.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00180000 | 2024-04-26 3:57PM EDT | 2024-05-03 | 12.20 | 12.15 | 12.65 | +0.70 | +6.09% | 3,006 | 1,338 | 47.97% |
| TSLA240510P00180000 | 2024-04-26 3:53PM EDT | 2024-05-10 | 13.40 | 13.20 | 13.90 | +0.80 | +6.35% | 356 | 951 | 47.19% |
| TSLA240517P00180000 | 2024-04-26 3:51PM EDT | 2024-05-17 | 14.34 | 14.20 | 14.75 | +0.84 | +6.22% | 1,039 | 15,361 | 44.95% |
| TSLA240524P00180000 | 2024-04-26 2:53PM EDT | 2024-05-24 | 16.85 | 15.20 | 16.55 | +2.35 | +16.21% | 21 | 172 | 49.84% |
| TSLA240531P00180000 | 2024-04-26 3:57PM EDT | 2024-05-31 | 15.86 | 15.60 | 16.50 | +0.54 | +3.52% | 160 | 65 | 44.31% |
| TSLA240621P00180000 | 2024-04-26 3:55PM EDT | 2024-06-21 | 18.00 | 17.75 | 18.55 | +0.70 | +4.05% | 903 | 23,728 | 43.37% |
| TSLA240719P00180000 | 2024-04-26 3:50PM EDT | 2024-07-19 | 20.90 | 20.70 | 21.15 | +0.74 | +3.67% | 231 | 9,715 | 43.77% |
| TSLA240816P00180000 | 2024-04-26 3:14PM EDT | 2024-08-16 | 23.85 | 23.75 | 23.95 | +0.30 | +1.27% | 390 | 5,744 | 45.55% |
| TSLA240920P00180000 | 2024-04-26 2:27PM EDT | 2024-09-20 | 25.80 | 25.65 | 25.85 | +0.79 | +3.16% | 38 | 10,164 | 44.26% |
| TSLA241018P00180000 | 2024-04-26 2:39PM EDT | 2024-10-18 | 27.85 | 26.70 | 27.80 | +1.20 | +4.50% | 6 | 1,054 | 44.77% |
| TSLA241115P00180000 | 2024-04-26 1:25PM EDT | 2024-11-15 | 28.03 | 29.15 | 29.80 | -3.02 | -9.73% | 1 | 3,506 | 45.57% |
| TSLA241220P00180000 | 2024-04-26 3:01PM EDT | 2024-12-20 | 31.40 | 30.60 | 31.25 | +0.90 | +2.95% | 38 | 7,866 | 44.76% |
| TSLA250117P00180000 | 2024-04-26 3:18PM EDT | 2025-01-17 | 32.60 | 31.80 | 33.20 | +1.20 | +3.82% | 31 | 28,538 | 45.75% |
| TSLA250321P00180000 | 2024-04-26 1:48PM EDT | 2025-03-21 | 33.80 | 34.40 | 34.80 | 0.00 | - | 111 | 3,604 | 43.65% |
| TSLA250620P00180000 | 2024-04-26 2:39PM EDT | 2025-06-20 | 38.30 | 37.55 | 38.05 | +0.72 | +1.92% | 35 | 4,785 | 43.16% |
| TSLA250919P00180000 | 2024-04-24 12:37PM EDT | 2025-09-19 | 44.75 | 40.40 | 41.05 | 0.00 | - | 55 | 2,883 | 42.93% |
| TSLA251219P00180000 | 2024-04-26 11:35AM EDT | 2025-12-19 | 42.37 | 43.00 | 44.05 | -0.88 | -2.03% | 2 | 3,340 | 43.07% |
| TSLA260116P00180000 | 2024-04-26 3:22PM EDT | 2026-01-16 | 44.65 | 43.70 | 44.60 | +0.97 | +2.22% | 316 | 6,334 | 42.73% |
| TSLA260618P00180000 | 2024-04-26 11:37AM EDT | 2026-06-18 | 46.78 | 46.65 | 49.20 | -0.72 | -1.52% | 23 | 5,657 | 43.09% |
| TSLA261218P00180000 | 2024-04-26 3:53PM EDT | 2026-12-18 | 51.54 | 50.30 | 52.90 | -0.45 | -0.87% | 8 | 1,765 | 42.28% |
© 2024 Yahoo. Todos os direitos reservados.