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
63.547,97 +650,34 (+1,03%)
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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00195000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.15 | 0.14 | 0.15 | -0.23 | -60.53% | 9,105 | 4,563 | 59.77% |
| TSLA240510C00195000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 0.50 | 0.49 | 0.51 | -0.36 | -41.86% | 1,222 | 1,279 | 51.56% |
| TSLA240517C00195000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 1.05 | 1.03 | 1.06 | -0.43 | -29.05% | 3,148 | 10,836 | 50.10% |
| TSLA240524C00195000 | 2024-04-26 3:59PM EDT | 2024-05-24 | 1.62 | 1.60 | 1.66 | -0.51 | -23.94% | 445 | 1,017 | 49.22% |
| TSLA240531C00195000 | 2024-04-26 3:58PM EDT | 2024-05-31 | 2.13 | 2.00 | 2.22 | -0.63 | -22.83% | 1,123 | 978 | 48.27% |
| TSLA240621C00195000 | 2024-04-26 3:50PM EDT | 2024-06-21 | 4.01 | 3.95 | 4.10 | -0.56 | -12.25% | 436 | 4,582 | 47.93% |
| TSLA240719C00195000 | 2024-04-26 3:59PM EDT | 2024-07-19 | 6.95 | 6.90 | 7.00 | -0.52 | -6.96% | 283 | 4,780 | 49.82% |
| TSLA240816C00195000 | 2024-04-26 3:55PM EDT | 2024-08-16 | 10.35 | 10.15 | 10.30 | -0.63 | -5.74% | 473 | 1,806 | 52.63% |
| TSLA240920C00195000 | 2024-04-26 3:02PM EDT | 2024-09-20 | 12.75 | 12.60 | 12.80 | -0.78 | -5.76% | 54 | 2,882 | 52.03% |
| TSLA241018C00195000 | 2024-04-26 3:49PM EDT | 2024-10-18 | 14.88 | 14.85 | 15.05 | -0.68 | -4.37% | 16 | 444 | 52.67% |
| TSLA241115C00195000 | 2024-04-26 2:32PM EDT | 2024-11-15 | 17.65 | 17.40 | 17.90 | -0.77 | -4.18% | 18 | 2,291 | 54.39% |
| TSLA241220C00195000 | 2024-04-26 3:33PM EDT | 2024-12-20 | 19.20 | 19.10 | 20.15 | -0.95 | -4.71% | 87 | 1,444 | 53.90% |
| TSLA250117C00195000 | 2024-04-26 3:58PM EDT | 2025-01-17 | 21.63 | 20.80 | 22.35 | -1.09 | -4.80% | 67 | 4,815 | 54.40% |
| TSLA250321C00195000 | 2024-04-26 1:28PM EDT | 2025-03-21 | 24.70 | 24.70 | 25.95 | -1.25 | -4.82% | 6 | 825 | 54.80% |
| TSLA250620C00195000 | 2024-04-26 1:50PM EDT | 2025-06-20 | 31.68 | 30.00 | 31.30 | +1.85 | +6.20% | 20 | 2,957 | 55.89% |
| TSLA250919C00195000 | 2024-04-26 11:38AM EDT | 2025-09-19 | 37.70 | 34.40 | 37.10 | +3.45 | +10.07% | 5 | 238 | 57.11% |
| TSLA251219C00195000 | 2024-04-25 3:42PM EDT | 2025-12-19 | 40.86 | 39.75 | 40.90 | 0.00 | - | 4 | 1,334 | 57.97% |
| TSLA260116C00195000 | 2024-04-26 3:14PM EDT | 2026-01-16 | 41.04 | 41.05 | 42.35 | +0.04 | +0.10% | 14 | 1,032 | 58.25% |
| TSLA260618C00195000 | 2024-04-26 2:58PM EDT | 2026-06-18 | 47.65 | 47.35 | 49.85 | +3.65 | +8.30% | 61 | 968 | 59.45% |
| TSLA261218C00195000 | 2024-04-26 3:30PM EDT | 2026-12-18 | 54.50 | 54.05 | 57.10 | -1.46 | -2.61% | 18 | 78 | 60.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00195000 | 2024-04-26 3:50PM EDT | 2024-05-03 | 26.49 | 24.95 | 27.45 | +0.66 | +2.56% | 515 | 109 | 83.25% |
| TSLA240510P00195000 | 2024-04-26 9:30AM EDT | 2024-05-10 | 27.00 | 26.50 | 28.50 | +1.67 | +6.59% | 1 | 37 | 57.52% |
| TSLA240517P00195000 | 2024-04-26 3:39PM EDT | 2024-05-17 | 28.17 | 26.90 | 28.15 | +1.92 | +7.31% | 514 | 6,297 | 54.74% |
| TSLA240524P00195000 | 2024-04-26 2:20PM EDT | 2024-05-24 | 27.80 | 27.35 | 28.00 | +0.84 | +3.12% | 6 | 110 | 45.61% |
| TSLA240531P00195000 | 2024-04-26 3:03PM EDT | 2024-05-31 | 29.00 | 27.65 | 28.45 | +0.50 | +1.75% | 25 | 57 | 44.53% |
| TSLA240621P00195000 | 2024-04-26 3:27PM EDT | 2024-06-21 | 30.10 | 28.95 | 30.95 | +1.88 | +6.66% | 13 | 9,629 | 48.62% |
| TSLA240719P00195000 | 2024-04-26 12:42PM EDT | 2024-07-19 | 29.36 | 30.50 | 31.90 | -1.74 | -5.59% | 8 | 2,249 | 43.24% |
| TSLA240816P00195000 | 2024-04-26 3:48PM EDT | 2024-08-16 | 34.10 | 33.65 | 34.45 | +0.89 | +2.68% | 19 | 1,378 | 45.34% |
| TSLA240920P00195000 | 2024-04-26 3:50PM EDT | 2024-09-20 | 35.59 | 34.70 | 36.85 | -4.19 | -10.53% | 63 | 4,167 | 45.70% |
| TSLA241018P00195000 | 2024-04-24 10:07AM EDT | 2024-10-18 | 36.01 | 36.20 | 37.70 | -2.19 | -5.73% | 1 | 149 | 43.81% |
| TSLA241115P00195000 | 2024-04-26 1:00PM EDT | 2024-11-15 | 37.15 | 38.70 | 39.50 | -17.15 | -31.58% | 1 | 702 | 44.44% |
| TSLA241220P00195000 | 2024-04-26 10:08AM EDT | 2024-12-20 | 40.03 | 40.05 | 40.80 | -4.12 | -9.33% | 2 | 1,298 | 43.52% |
| TSLA250117P00195000 | 2024-04-26 10:02AM EDT | 2025-01-17 | 41.52 | 40.45 | 42.70 | -0.68 | -1.61% | 5 | 4,146 | 44.56% |
| TSLA250321P00195000 | 2024-04-26 1:58PM EDT | 2025-03-21 | 43.25 | 43.55 | 44.40 | -2.45 | -5.36% | 1 | 287 | 42.77% |
| TSLA250620P00195000 | 2024-04-26 12:55PM EDT | 2025-06-20 | 45.35 | 46.70 | 47.60 | -3.94 | -7.99% | 1 | 2,056 | 42.33% |
| TSLA250919P00195000 | 2024-04-25 3:21PM EDT | 2025-09-19 | 49.44 | 48.50 | 51.40 | 0.00 | - | 16 | 1,564 | 43.18% |
| TSLA251219P00195000 | 2024-04-26 11:37AM EDT | 2025-12-19 | 51.20 | 52.10 | 53.15 | -0.75 | -1.44% | 6 | 2,376 | 41.81% |
| TSLA260116P00195000 | 2024-04-24 10:49AM EDT | 2026-01-16 | 56.20 | 52.80 | 53.90 | 0.00 | - | 7 | 837 | 41.72% |
| TSLA260618P00195000 | 2024-04-24 3:42PM EDT | 2026-06-18 | 59.28 | 55.80 | 58.35 | 0.00 | - | 10 | 1,157 | 41.95% |
| TSLA261218P00195000 | 2024-04-26 3:50PM EDT | 2026-12-18 | 60.57 | 59.15 | 62.10 | +0.21 | +0.35% | 2 | 110 | 41.22% |
© 2024 Yahoo. Todos os direitos reservados.