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
63.138,16 -666,79 (-1,05%)
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:205.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00205000 | 2024-04-26 3:56PM EDT | 2024-05-03 | 0.07 | 0.06 | 0.07 | -0.10 | -58.82% | 1,435 | 4,455 | 62.89% |
| TSLA240510C00205000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 0.23 | 0.21 | 0.23 | -0.18 | -43.90% | 909 | 1,922 | 53.32% |
| TSLA240517C00205000 | 2024-04-26 3:55PM EDT | 2024-05-17 | 0.53 | 0.50 | 0.52 | -0.23 | -30.26% | 2,026 | 11,242 | 50.98% |
| TSLA240524C00205000 | 2024-04-26 3:54PM EDT | 2024-05-24 | 0.89 | 0.85 | 0.89 | -0.18 | -16.82% | 310 | 1,647 | 49.98% |
| TSLA240531C00205000 | 2024-04-26 3:34PM EDT | 2024-05-31 | 1.14 | 1.17 | 1.25 | -0.46 | -28.75% | 186 | 280 | 48.71% |
| TSLA240621C00205000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 2.58 | 2.52 | 2.62 | -0.31 | -10.73% | 2,068 | 6,212 | 47.89% |
| TSLA240719C00205000 | 2024-04-26 3:56PM EDT | 2024-07-19 | 5.02 | 4.90 | 5.05 | -0.44 | -8.06% | 256 | 4,784 | 49.71% |
| TSLA240816C00205000 | 2024-04-26 3:53PM EDT | 2024-08-16 | 7.90 | 7.80 | 7.95 | -0.28 | -3.42% | 78 | 3,146 | 52.25% |
| TSLA240920C00205000 | 2024-04-26 3:35PM EDT | 2024-09-20 | 9.75 | 10.05 | 10.20 | -1.06 | -9.81% | 59 | 2,312 | 51.55% |
| TSLA241018C00205000 | 2024-04-26 12:56PM EDT | 2024-10-18 | 12.30 | 12.15 | 12.30 | -0.30 | -2.38% | 63 | 985 | 52.14% |
| TSLA241115C00205000 | 2024-04-26 3:53PM EDT | 2024-11-15 | 14.88 | 14.70 | 14.95 | -0.52 | -3.38% | 53 | 861 | 53.89% |
| TSLA241220C00205000 | 2024-04-26 3:33PM EDT | 2024-12-20 | 16.31 | 16.65 | 16.90 | -0.79 | -4.62% | 50 | 641 | 53.50% |
| TSLA250117C00205000 | 2024-04-26 3:59PM EDT | 2025-01-17 | 18.60 | 18.35 | 18.70 | -0.65 | -3.38% | 33 | 977 | 53.73% |
| TSLA250321C00205000 | 2024-04-26 2:48PM EDT | 2025-03-21 | 21.70 | 21.55 | 22.90 | -0.45 | -2.03% | 3 | 6,929 | 54.19% |
| TSLA250620C00205000 | 2024-04-26 3:23PM EDT | 2025-06-20 | 27.13 | 27.00 | 28.15 | -0.52 | -1.88% | 53 | 1,339 | 55.42% |
| TSLA250919C00205000 | 2024-04-26 3:10PM EDT | 2025-09-19 | 32.25 | 31.25 | 34.00 | -0.75 | -2.27% | 11 | 230 | 56.60% |
| TSLA261218C00205000 | 2024-04-25 3:39PM EDT | 2026-12-18 | 54.10 | 51.10 | 54.15 | +0.98 | +1.84% | 2 | 109 | 59.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00205000 | 2024-04-25 3:44PM EDT | 2024-05-03 | 35.00 | 35.75 | 37.55 | 0.00 | - | 6 | 6 | 98.63% |
| TSLA240510P00205000 | 2024-04-26 3:30PM EDT | 2024-05-10 | 37.63 | 35.85 | 37.45 | +1.78 | +4.97% | 30 | 33 | 67.72% |
| TSLA240517P00205000 | 2024-04-26 3:30PM EDT | 2024-05-17 | 37.65 | 35.30 | 38.45 | +1.78 | +4.96% | 26 | 4,635 | 68.92% |
| TSLA240524P00205000 | 2024-04-26 10:21AM EDT | 2024-05-24 | 36.83 | 36.40 | 37.75 | -20.17 | -35.39% | 1 | 45 | 51.95% |
| TSLA240531P00205000 | 2024-04-26 3:49PM EDT | 2024-05-31 | 37.50 | 35.70 | 37.95 | -2.25 | -5.66% | 13 | 8 | 48.61% |
| TSLA240621P00205000 | 2024-04-26 3:30PM EDT | 2024-06-21 | 38.73 | 37.55 | 38.60 | +1.24 | +3.31% | 8 | 1,727 | 43.25% |
| TSLA240719P00205000 | 2024-04-26 3:21PM EDT | 2024-07-19 | 40.49 | 38.20 | 40.00 | -0.51 | -1.24% | 6 | 1,952 | 42.29% |
| TSLA240816P00205000 | 2024-04-26 2:21PM EDT | 2024-08-16 | 41.75 | 40.15 | 43.10 | +0.90 | +2.20% | 4 | 604 | 47.55% |
| TSLA240920P00205000 | 2024-04-26 11:39AM EDT | 2024-09-20 | 40.69 | 41.90 | 44.30 | -4.81 | -10.57% | 37 | 3,595 | 44.85% |
| TSLA241018P00205000 | 2024-04-26 10:37AM EDT | 2024-10-18 | 44.20 | 43.10 | 45.80 | +0.04 | +0.09% | 3 | 232 | 44.79% |
| TSLA241115P00205000 | 2024-04-24 10:56AM EDT | 2024-11-15 | 50.54 | 45.80 | 46.70 | 0.00 | - | 3 | 297 | 43.59% |
| TSLA241220P00205000 | 2024-04-25 1:04PM EDT | 2024-12-20 | 49.67 | 47.00 | 47.85 | 0.00 | - | 1 | 199 | 42.58% |
| TSLA250117P00205000 | 2024-04-26 12:53PM EDT | 2025-01-17 | 46.75 | 48.00 | 49.60 | -7.20 | -13.35% | 4 | 17 | 43.56% |
| TSLA250321P00205000 | 2024-04-25 9:58AM EDT | 2025-03-21 | 53.75 | 49.65 | 51.95 | 0.00 | - | 4 | 338 | 43.04% |
| TSLA250620P00205000 | 2024-04-24 2:03PM EDT | 2025-06-20 | 57.24 | 53.35 | 54.35 | 0.00 | - | 13 | 3,450 | 41.54% |
| TSLA250919P00205000 | 2024-04-25 3:23PM EDT | 2025-09-19 | 55.52 | 56.00 | 57.25 | 0.00 | - | 10 | 1,096 | 41.38% |
| TSLA261218P00205000 | 2024-04-26 3:28PM EDT | 2026-12-18 | 67.50 | 65.55 | 68.60 | -1.99 | -2.86% | 5 | 82 | 40.54% |
© 2024 Yahoo. Todos os direitos reservados.