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
63.149,13 -742,72 (-1,16%)
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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00210000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 2,643 | 3,324 | 66.41% |
| TSLA240510C00210000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 0.15 | 0.15 | 0.17 | -0.17 | -53.12% | 2,145 | 1,475 | 55.66% |
| TSLA240517C00210000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.37 | 0.36 | 0.38 | -0.19 | -33.93% | 2,161 | 8,745 | 52.39% |
| TSLA240524C00210000 | 2024-04-26 3:52PM EDT | 2024-05-24 | 0.69 | 0.64 | 0.67 | -0.23 | -25.00% | 567 | 1,089 | 50.83% |
| TSLA240531C00210000 | 2024-04-26 3:43PM EDT | 2024-05-31 | 0.94 | 0.87 | 0.97 | -0.26 | -21.67% | 235 | 299 | 49.68% |
| TSLA240621C00210000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 2.07 | 2.03 | 2.12 | -0.28 | -11.91% | 11,698 | 9,292 | 48.34% |
| TSLA240719C00210000 | 2024-04-26 3:57PM EDT | 2024-07-19 | 4.25 | 4.15 | 4.25 | -0.40 | -8.60% | 461 | 6,147 | 49.70% |
| TSLA240816C00210000 | 2024-04-26 3:55PM EDT | 2024-08-16 | 7.00 | 6.85 | 6.95 | -0.50 | -6.67% | 360 | 1,877 | 52.21% |
| TSLA240920C00210000 | 2024-04-26 3:04PM EDT | 2024-09-20 | 9.00 | 8.95 | 9.10 | -0.65 | -6.74% | 210 | 5,650 | 51.43% |
| TSLA241018C00210000 | 2024-04-26 3:57PM EDT | 2024-10-18 | 11.15 | 10.95 | 11.15 | -0.57 | -4.86% | 33 | 1,715 | 52.01% |
| TSLA241115C00210000 | 2024-04-26 3:55PM EDT | 2024-11-15 | 13.65 | 13.50 | 13.70 | +1.05 | +8.33% | 42 | 1,725 | 53.79% |
| TSLA241220C00210000 | 2024-04-26 3:20PM EDT | 2024-12-20 | 15.06 | 15.40 | 15.60 | -0.94 | -5.87% | 392 | 2,172 | 53.37% |
| TSLA250117C00210000 | 2024-04-26 3:57PM EDT | 2025-01-17 | 17.30 | 17.05 | 17.40 | -0.75 | -4.16% | 144 | 11,091 | 53.61% |
| TSLA250321C00210000 | 2024-04-26 3:24PM EDT | 2025-03-21 | 20.70 | 20.55 | 21.40 | -1.10 | -5.05% | 14 | 2,047 | 54.22% |
| TSLA250620C00210000 | 2024-04-26 3:13PM EDT | 2025-06-20 | 25.80 | 25.55 | 26.70 | -1.37 | -5.04% | 33 | 1,550 | 55.19% |
| TSLA250919C00210000 | 2024-04-26 1:11PM EDT | 2025-09-19 | 32.90 | 29.85 | 32.50 | +0.83 | +2.59% | 6 | 420 | 56.40% |
| TSLA251219C00210000 | 2024-04-26 11:02AM EDT | 2025-12-19 | 36.37 | 35.20 | 36.40 | +2.57 | +7.60% | 1 | 3,777 | 57.33% |
| TSLA260116C00210000 | 2024-04-26 3:14PM EDT | 2026-01-16 | 36.40 | 36.55 | 37.80 | -0.37 | -1.01% | 14 | 1,786 | 57.61% |
| TSLA260618C00210000 | 2024-04-26 3:37PM EDT | 2026-06-18 | 44.15 | 43.95 | 45.30 | -0.40 | -0.90% | 432 | 3,516 | 59.32% |
| TSLA261218C00210000 | 2024-04-26 11:39AM EDT | 2026-12-18 | 53.50 | 49.75 | 52.70 | +1.89 | +3.66% | 5 | 432 | 59.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00210000 | 2024-04-26 1:55PM EDT | 2024-05-03 | 40.40 | 39.80 | 42.45 | +0.90 | +2.28% | 60 | 5 | 104.40% |
| TSLA240510P00210000 | 2024-04-26 9:48AM EDT | 2024-05-10 | 42.00 | 40.80 | 42.80 | -0.95 | -2.21% | 10 | 10 | 51.27% |
| TSLA240517P00210000 | 2024-04-26 3:00PM EDT | 2024-05-17 | 42.45 | 40.95 | 43.50 | +2.38 | +5.94% | 7 | 1,853 | 55.86% |
| TSLA240524P00210000 | 2024-04-26 12:39PM EDT | 2024-05-24 | 38.70 | 41.30 | 43.60 | -5.45 | -12.34% | 1 | 8 | 52.22% |
| TSLA240531P00210000 | 2024-04-24 1:13PM EDT | 2024-05-31 | 50.90 | 40.55 | 42.80 | 0.00 | - | 9 | 21 | 51.12% |
| TSLA240621P00210000 | 2024-04-26 2:48PM EDT | 2024-06-21 | 44.36 | 42.05 | 43.20 | +2.31 | +5.49% | 39 | 13,755 | 43.79% |
| TSLA240719P00210000 | 2024-04-25 3:42PM EDT | 2024-07-19 | 43.42 | 42.60 | 45.35 | 0.00 | - | 1,854 | 4,181 | 47.02% |
| TSLA240816P00210000 | 2024-04-26 2:09PM EDT | 2024-08-16 | 45.05 | 44.35 | 47.40 | -2.95 | -6.15% | 10 | 1,332 | 48.19% |
| TSLA240920P00210000 | 2024-04-26 1:00PM EDT | 2024-09-20 | 44.62 | 46.65 | 48.70 | -3.64 | -7.54% | 7 | 7,223 | 45.85% |
| TSLA241018P00210000 | 2024-04-26 10:22AM EDT | 2024-10-18 | 48.34 | 47.00 | 49.60 | -6.26 | -11.47% | 28 | 246 | 44.33% |
| TSLA241115P00210000 | 2024-04-26 3:46PM EDT | 2024-11-15 | 50.00 | 48.60 | 50.40 | +0.33 | +0.66% | 10 | 676 | 43.02% |
| TSLA241220P00210000 | 2024-04-25 1:51PM EDT | 2024-12-20 | 52.50 | 50.70 | 51.60 | 0.00 | - | 2 | 2,337 | 42.25% |
| TSLA250117P00210000 | 2024-04-25 3:24PM EDT | 2025-01-17 | 52.41 | 50.75 | 53.55 | +1.41 | +2.76% | 1 | 15,179 | 43.72% |
| TSLA250321P00210000 | 2024-04-24 1:25PM EDT | 2025-03-21 | 58.64 | 53.25 | 55.50 | 0.00 | - | 1 | 782 | 42.60% |
| TSLA250620P00210000 | 2024-04-25 3:28PM EDT | 2025-06-20 | 56.62 | 56.15 | 58.55 | 0.00 | - | 1 | 2,457 | 42.14% |
| TSLA250919P00210000 | 2024-04-24 11:10AM EDT | 2025-09-19 | 63.25 | 58.50 | 61.40 | 0.00 | - | 1 | 658 | 41.90% |
| TSLA251219P00210000 | 2024-04-24 3:18PM EDT | 2025-12-19 | 65.51 | 61.30 | 63.85 | 0.00 | - | 4 | 3,222 | 41.49% |
| TSLA260116P00210000 | 2024-04-26 11:20AM EDT | 2026-01-16 | 61.97 | 62.00 | 64.05 | -0.93 | -1.48% | 3 | 1,277 | 40.79% |
| TSLA260618P00210000 | 2024-04-25 2:43PM EDT | 2026-06-18 | 67.57 | 65.65 | 68.25 | 0.00 | - | 2 | 816 | 40.89% |
| TSLA261218P00210000 | 2024-04-26 10:02AM EDT | 2026-12-18 | 70.58 | 68.90 | 71.85 | -1.27 | -1.77% | 2 | 158 | 40.12% |
© 2024 Yahoo. Todos os direitos reservados.