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
63.517,43 +415,11 (+0,66%)
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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00200000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.08 | 0.08 | 0.09 | -0.15 | -65.22% | 12,735 | 8,206 | 62.89% |
| TSLA240510C00200000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 0.34 | 0.32 | 0.33 | -0.26 | -43.33% | 4,050 | 4,706 | 53.32% |
| TSLA240517C00200000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.72 | 0.71 | 0.74 | -0.35 | -32.71% | 19,037 | 34,171 | 51.03% |
| TSLA240524C00200000 | 2024-04-26 3:59PM EDT | 2024-05-24 | 1.20 | 1.18 | 1.21 | -0.35 | -22.58% | 3,607 | 3,754 | 50.00% |
| TSLA240531C00200000 | 2024-04-26 3:59PM EDT | 2024-05-31 | 1.63 | 1.46 | 1.62 | -0.35 | -17.68% | 877 | 1,535 | 48.41% |
| TSLA240621C00200000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 3.15 | 3.15 | 3.25 | -0.53 | -14.40% | 16,949 | 29,042 | 47.94% |
| TSLA240719C00200000 | 2024-04-26 3:59PM EDT | 2024-07-19 | 5.90 | 5.80 | 5.95 | -0.55 | -8.53% | 2,235 | 11,904 | 49.90% |
| TSLA240816C00200000 | 2024-04-26 3:59PM EDT | 2024-08-16 | 9.00 | 8.90 | 9.05 | -0.65 | -6.74% | 1,790 | 5,593 | 52.53% |
| TSLA240920C00200000 | 2024-04-26 3:59PM EDT | 2024-09-20 | 11.30 | 11.25 | 11.40 | -0.84 | -6.92% | 1,365 | 9,216 | 51.81% |
| TSLA241018C00200000 | 2024-04-26 3:57PM EDT | 2024-10-18 | 13.64 | 13.40 | 13.60 | -0.66 | -4.62% | 169 | 1,412 | 52.41% |
| TSLA241115C00200000 | 2024-04-26 3:50PM EDT | 2024-11-15 | 16.20 | 16.10 | 16.30 | -0.80 | -4.71% | 454 | 3,355 | 54.24% |
| TSLA241220C00200000 | 2024-04-26 3:57PM EDT | 2024-12-20 | 18.39 | 18.10 | 18.35 | -0.91 | -4.72% | 606 | 7,169 | 53.89% |
| TSLA250117C00200000 | 2024-04-26 3:59PM EDT | 2025-01-17 | 20.00 | 19.60 | 20.10 | -1.00 | -4.76% | 2,667 | 32,723 | 53.85% |
| TSLA250321C00200000 | 2024-04-26 3:49PM EDT | 2025-03-21 | 23.94 | 23.95 | 24.40 | -1.06 | -4.24% | 878 | 7,098 | 55.23% |
| TSLA250620C00200000 | 2024-04-26 3:57PM EDT | 2025-06-20 | 29.36 | 28.75 | 29.65 | -0.84 | -2.78% | 458 | 9,767 | 55.86% |
| TSLA250919C00200000 | 2024-04-26 2:23PM EDT | 2025-09-19 | 33.15 | 32.85 | 35.50 | -1.67 | -4.80% | 63 | 1,357 | 56.90% |
| TSLA251219C00200000 | 2024-04-26 3:18PM EDT | 2025-12-19 | 38.06 | 38.15 | 39.45 | -1.69 | -4.25% | 45 | 11,111 | 57.82% |
| TSLA260116C00200000 | 2024-04-26 3:18PM EDT | 2026-01-16 | 40.15 | 39.50 | 40.80 | -1.18 | -2.86% | 313 | 8,024 | 58.06% |
| TSLA260618C00200000 | 2024-04-26 3:51PM EDT | 2026-06-18 | 47.05 | 46.60 | 47.70 | -0.29 | -0.61% | 16 | 5,999 | 59.34% |
| TSLA261218C00200000 | 2024-04-26 3:26PM EDT | 2026-12-18 | 53.12 | 53.20 | 55.55 | -2.01 | -3.65% | 146 | 1,701 | 60.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00200000 | 2024-04-26 3:20PM EDT | 2024-05-03 | 32.85 | 29.85 | 32.45 | -5.65 | -14.68% | 45 | 11 | 93.60% |
| TSLA240510P00200000 | 2024-04-26 3:42PM EDT | 2024-05-10 | 32.40 | 30.75 | 32.90 | +1.38 | +4.45% | 25 | 55 | 71.75% |
| TSLA240517P00200000 | 2024-04-26 3:54PM EDT | 2024-05-17 | 32.20 | 31.30 | 32.50 | +1.75 | +5.75% | 87 | 7,095 | 52.10% |
| TSLA240524P00200000 | 2024-04-25 3:34PM EDT | 2024-05-24 | 30.20 | 31.70 | 32.95 | -1.33 | -4.22% | 2 | 101 | 50.34% |
| TSLA240531P00200000 | 2024-04-26 11:46AM EDT | 2024-05-31 | 30.15 | 32.25 | 34.00 | -8.80 | -22.59% | 65 | 148 | 53.98% |
| TSLA240621P00200000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 33.90 | 33.15 | 34.20 | +1.30 | +3.99% | 179 | 27,217 | 43.65% |
| TSLA240719P00200000 | 2024-04-26 3:59PM EDT | 2024-07-19 | 35.50 | 35.10 | 35.85 | +0.79 | +2.28% | 83 | 4,928 | 42.84% |
| TSLA240816P00200000 | 2024-04-26 1:00PM EDT | 2024-08-16 | 35.45 | 36.65 | 38.95 | -1.32 | -3.59% | 19 | 1,740 | 47.27% |
| TSLA240920P00200000 | 2024-04-26 2:51PM EDT | 2024-09-20 | 40.39 | 38.95 | 40.45 | +2.59 | +6.85% | 26 | 13,993 | 45.21% |
| TSLA241018P00200000 | 2024-04-26 11:39AM EDT | 2024-10-18 | 38.68 | 39.65 | 41.75 | -1.42 | -3.54% | 1 | 807 | 44.50% |
| TSLA241115P00200000 | 2024-04-26 11:39AM EDT | 2024-11-15 | 40.53 | 42.20 | 43.05 | -4.02 | -9.02% | 1 | 1,197 | 44.10% |
| TSLA241220P00200000 | 2024-04-26 2:57PM EDT | 2024-12-20 | 44.75 | 43.45 | 44.25 | +1.05 | +2.40% | 54 | 3,270 | 43.07% |
| TSLA250117P00200000 | 2024-04-26 2:38PM EDT | 2025-01-17 | 45.35 | 44.50 | 46.10 | +0.96 | +2.16% | 15 | 34,663 | 44.12% |
| TSLA250321P00200000 | 2024-04-26 3:45PM EDT | 2025-03-21 | 47.40 | 46.80 | 47.75 | +0.09 | +0.19% | 29 | 241 | 42.33% |
| TSLA250620P00200000 | 2024-04-26 12:57PM EDT | 2025-06-20 | 48.75 | 49.95 | 51.00 | -0.85 | -1.71% | 5 | 10,176 | 42.06% |
| TSLA250919P00200000 | 2024-04-26 2:31PM EDT | 2025-09-19 | 53.35 | 51.75 | 53.90 | +1.11 | +2.12% | 1 | 3,905 | 41.82% |
| TSLA251219P00200000 | 2024-04-26 12:55PM EDT | 2025-12-19 | 54.35 | 55.30 | 56.60 | -2.05 | -3.63% | 6 | 6,620 | 41.67% |
| TSLA260116P00200000 | 2024-04-26 1:17PM EDT | 2026-01-16 | 55.40 | 56.00 | 57.30 | -0.87 | -1.55% | 6 | 7,712 | 41.53% |
| TSLA260618P00200000 | 2024-04-26 3:19PM EDT | 2026-06-18 | 60.75 | 59.00 | 61.55 | +1.20 | +2.02% | 31 | 2,109 | 41.57% |
| TSLA261218P00200000 | 2024-04-26 3:45PM EDT | 2026-12-18 | 63.88 | 62.35 | 65.25 | +0.58 | +0.92% | 81 | 894 | 40.83% |
© 2024 Yahoo. Todos os direitos reservados.