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
63.588,11 +666,88 (+1,06%)
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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00185000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.44 | 0.45 | 0.46 | -0.62 | -58.49% | 25,759 | 9,966 | 53.27% |
| TSLA240510C00185000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 1.32 | 1.30 | 1.34 | -0.71 | -34.98% | 20,946 | 6,290 | 49.54% |
| TSLA240517C00185000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 2.30 | 2.24 | 2.29 | -0.75 | -24.59% | 5,634 | 14,177 | 48.71% |
| TSLA240524C00185000 | 2024-04-26 3:56PM EDT | 2024-05-24 | 3.25 | 3.10 | 3.20 | -0.76 | -18.95% | 1,012 | 1,150 | 48.34% |
| TSLA240531C00185000 | 2024-04-26 3:57PM EDT | 2024-05-31 | 3.85 | 3.80 | 3.95 | -0.85 | -18.09% | 603 | 955 | 47.50% |
| TSLA240621C00185000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 6.35 | 6.20 | 6.35 | -0.75 | -10.56% | 809 | 6,863 | 47.75% |
| TSLA240719C00185000 | 2024-04-26 3:58PM EDT | 2024-07-19 | 9.70 | 9.60 | 9.75 | -0.92 | -8.66% | 1,176 | 4,261 | 50.14% |
| TSLA240816C00185000 | 2024-04-26 3:59PM EDT | 2024-08-16 | 13.25 | 13.15 | 13.30 | -1.10 | -7.67% | 624 | 47,257 | 52.99% |
| TSLA240920C00185000 | 2024-04-26 3:41PM EDT | 2024-09-20 | 15.56 | 15.80 | 16.00 | -1.29 | -7.66% | 436 | 3,066 | 52.57% |
| TSLA241018C00185000 | 2024-04-26 3:53PM EDT | 2024-10-18 | 18.24 | 17.65 | 18.60 | -0.81 | -4.25% | 40 | 1,465 | 52.98% |
| TSLA241115C00185000 | 2024-04-26 3:57PM EDT | 2024-11-15 | 21.10 | 20.75 | 21.40 | -0.95 | -4.31% | 19 | 506 | 55.08% |
| TSLA241220C00185000 | 2024-04-26 3:29PM EDT | 2024-12-20 | 22.80 | 22.85 | 23.60 | -1.60 | -6.56% | 35 | 1,169 | 54.83% |
| TSLA250117C00185000 | 2024-04-26 3:53PM EDT | 2025-01-17 | 25.05 | 24.15 | 25.40 | -0.35 | -1.38% | 188 | 8,380 | 54.56% |
| TSLA250321C00185000 | 2024-04-26 1:46PM EDT | 2025-03-21 | 30.30 | 28.65 | 29.45 | +0.53 | +1.78% | 55 | 7,826 | 55.77% |
| TSLA250620C00185000 | 2024-04-26 3:07PM EDT | 2025-06-20 | 34.00 | 33.90 | 34.80 | +2.15 | +6.75% | 7 | 2,139 | 56.76% |
| TSLA250919C00185000 | 2024-04-25 3:27PM EDT | 2025-09-19 | 39.80 | 37.35 | 41.10 | 0.00 | - | 9 | 241 | 57.68% |
| TSLA251219C00185000 | 2024-04-25 3:55PM EDT | 2025-12-19 | 44.85 | 43.20 | 44.45 | 0.00 | - | 5 | 628 | 58.61% |
| TSLA260116C00185000 | 2024-04-26 3:40PM EDT | 2026-01-16 | 44.57 | 44.50 | 45.75 | -0.03 | -0.07% | 19 | 917 | 58.82% |
| TSLA260618C00185000 | 2024-04-26 3:59PM EDT | 2026-06-18 | 51.85 | 50.65 | 53.15 | +1.85 | +3.70% | 21 | 2,239 | 59.96% |
| TSLA261218C00185000 | 2024-04-26 3:46PM EDT | 2026-12-18 | 58.50 | 57.25 | 58.90 | -1.06 | -1.78% | 22 | 224 | 60.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00185000 | 2024-04-26 2:54PM EDT | 2024-05-03 | 18.50 | 16.55 | 17.45 | +2.70 | +17.09% | 154 | 371 | 60.60% |
| TSLA240510P00185000 | 2024-04-26 3:10PM EDT | 2024-05-10 | 17.80 | 17.35 | 18.00 | -0.23 | -1.28% | 253 | 201 | 48.90% |
| TSLA240517P00185000 | 2024-04-26 3:54PM EDT | 2024-05-17 | 18.67 | 18.10 | 19.55 | +1.23 | +7.05% | 78 | 11,350 | 53.30% |
| TSLA240524P00185000 | 2024-04-26 2:22PM EDT | 2024-05-24 | 19.60 | 18.75 | 19.60 | +0.90 | +4.81% | 13 | 137 | 46.22% |
| TSLA240531P00185000 | 2024-04-26 12:16PM EDT | 2024-05-31 | 18.13 | 19.25 | 20.25 | -0.73 | -3.87% | 7 | 180 | 45.12% |
| TSLA240621P00185000 | 2024-04-26 2:31PM EDT | 2024-06-21 | 22.00 | 21.35 | 22.00 | +1.60 | +7.84% | 35 | 7,315 | 43.27% |
| TSLA240719P00185000 | 2024-04-26 3:55PM EDT | 2024-07-19 | 24.00 | 23.55 | 25.45 | +0.75 | +3.23% | 28 | 4,031 | 46.86% |
| TSLA240816P00185000 | 2024-04-26 2:24PM EDT | 2024-08-16 | 27.00 | 26.70 | 28.15 | -0.22 | -0.81% | 159 | 3,384 | 48.08% |
| TSLA240920P00185000 | 2024-04-26 11:52AM EDT | 2024-09-20 | 27.60 | 28.75 | 28.95 | -4.03 | -12.74% | 11 | 5,328 | 43.85% |
| TSLA241018P00185000 | 2024-04-26 11:35AM EDT | 2024-10-18 | 29.00 | 29.60 | 31.65 | -1.00 | -3.33% | 1 | 848 | 46.09% |
| TSLA241115P00185000 | 2024-04-26 10:30AM EDT | 2024-11-15 | 31.30 | 32.20 | 33.50 | -4.83 | -13.37% | 18 | 904 | 46.50% |
| TSLA241220P00185000 | 2024-04-26 11:40AM EDT | 2024-12-20 | 32.23 | 33.60 | 34.30 | -3.31 | -9.31% | 3 | 2,549 | 44.42% |
| TSLA250117P00185000 | 2024-04-26 12:41PM EDT | 2025-01-17 | 35.65 | 34.10 | 36.20 | -2.85 | -7.40% | 104 | 11,228 | 45.34% |
| TSLA250321P00185000 | 2024-04-26 3:31PM EDT | 2025-03-21 | 38.10 | 37.20 | 38.00 | -1.28 | -3.25% | 7 | 1,362 | 43.59% |
| TSLA250620P00185000 | 2024-04-26 1:26PM EDT | 2025-06-20 | 39.52 | 40.55 | 41.00 | -5.72 | -12.64% | 16 | 2,450 | 42.74% |
| TSLA250919P00185000 | 2024-04-19 10:15AM EDT | 2025-09-19 | 53.00 | 43.35 | 44.00 | 0.00 | - | 8 | 1,055 | 42.53% |
| TSLA251219P00185000 | 2024-04-26 10:24AM EDT | 2025-12-19 | 46.30 | 45.95 | 47.00 | +0.56 | +1.22% | 1 | 842 | 42.67% |
| TSLA260116P00185000 | 2024-04-26 12:41PM EDT | 2026-01-16 | 45.89 | 46.65 | 47.60 | -3.85 | -7.74% | 8 | 1,584 | 42.40% |
| TSLA260618P00185000 | 2024-04-24 1:21PM EDT | 2026-06-18 | 53.75 | 49.65 | 51.70 | 0.00 | - | 1 | 1,843 | 42.24% |
| TSLA261218P00185000 | 2024-04-26 3:31PM EDT | 2026-12-18 | 54.95 | 53.20 | 55.90 | +1.01 | +1.87% | 2 | 968 | 41.94% |
© 2024 Yahoo. Todos os direitos reservados.