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
62.959,93 -720,61 (-1,13%)
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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00230000 | 2024-04-26 3:57PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 253 | 2,265 | 79.69% |
| TSLA240510C00230000 | 2024-04-26 3:35PM EDT | 2024-05-10 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 283 | 485 | 66.02% |
| TSLA240517C00230000 | 2024-04-26 3:20PM EDT | 2024-05-17 | 0.15 | 0.14 | 0.15 | -0.08 | -34.78% | 538 | 11,071 | 59.77% |
| TSLA240524C00230000 | 2024-04-26 3:57PM EDT | 2024-05-24 | 0.26 | 0.25 | 0.27 | -0.09 | -25.71% | 244 | 898 | 56.40% |
| TSLA240531C00230000 | 2024-04-26 3:48PM EDT | 2024-05-31 | 0.39 | 0.35 | 0.39 | -0.11 | -22.00% | 94 | 506 | 53.42% |
| TSLA240621C00230000 | 2024-04-26 3:55PM EDT | 2024-06-21 | 0.93 | 0.93 | 0.97 | -0.16 | -14.68% | 1,299 | 9,246 | 50.54% |
| TSLA240719C00230000 | 2024-04-26 3:40PM EDT | 2024-07-19 | 2.15 | 2.21 | 2.27 | -0.30 | -12.24% | 217 | 4,218 | 50.70% |
| TSLA240816C00230000 | 2024-04-26 3:57PM EDT | 2024-08-16 | 4.16 | 4.10 | 4.20 | -0.34 | -7.56% | 302 | 1,779 | 52.69% |
| TSLA240920C00230000 | 2024-04-26 3:27PM EDT | 2024-09-20 | 5.61 | 5.70 | 5.85 | -0.59 | -9.52% | 1,034 | 5,987 | 51.50% |
| TSLA241018C00230000 | 2024-04-26 3:47PM EDT | 2024-10-18 | 7.35 | 7.35 | 7.55 | -0.50 | -6.37% | 77 | 503 | 51.94% |
| TSLA241115C00230000 | 2024-04-26 3:49PM EDT | 2024-11-15 | 9.58 | 9.50 | 9.70 | -0.43 | -4.30% | 37 | 1,596 | 53.47% |
| TSLA241220C00230000 | 2024-04-26 2:50PM EDT | 2024-12-20 | 10.95 | 11.15 | 11.40 | -0.85 | -7.20% | 107 | 1,611 | 52.98% |
| TSLA250117C00230000 | 2024-04-26 3:47PM EDT | 2025-01-17 | 12.83 | 12.70 | 13.00 | -0.67 | -4.96% | 342 | 8,450 | 53.20% |
| TSLA250321C00230000 | 2024-04-26 2:46PM EDT | 2025-03-21 | 16.02 | 16.15 | 16.50 | -0.77 | -4.59% | 24 | 1,019 | 53.77% |
| TSLA250620C00230000 | 2024-04-26 3:13PM EDT | 2025-06-20 | 20.94 | 21.05 | 21.50 | +0.54 | +2.65% | 42 | 1,752 | 54.77% |
| TSLA250919C00230000 | 2024-04-26 11:46AM EDT | 2025-09-19 | 27.55 | 25.50 | 26.40 | +1.55 | +5.96% | 5 | 402 | 55.64% |
| TSLA251219C00230000 | 2024-04-26 3:51PM EDT | 2025-12-19 | 30.60 | 30.00 | 31.00 | -0.40 | -1.29% | 3 | 2,025 | 56.57% |
| TSLA260116C00230000 | 2024-04-26 9:58AM EDT | 2026-01-16 | 31.84 | 31.30 | 32.45 | -0.51 | -1.58% | 10 | 1,770 | 56.86% |
| TSLA260618C00230000 | 2024-04-26 12:21PM EDT | 2026-06-18 | 40.37 | 37.80 | 39.30 | +2.97 | +7.94% | 7 | 1,828 | 57.79% |
| TSLA261218C00230000 | 2024-04-26 3:05PM EDT | 2026-12-18 | 45.60 | 44.60 | 47.60 | -0.65 | -1.41% | 11 | 251 | 58.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00230000 | 2024-04-19 10:43AM EDT | 2024-05-03 | 80.95 | 60.80 | 62.45 | 0.00 | - | 1 | 0 | 135.74% |
| TSLA240510P00230000 | 2024-04-03 10:20AM EDT | 2024-05-10 | 64.00 | 60.75 | 62.45 | 0.00 | - | 1 | 0 | 96.00% |
| TSLA240517P00230000 | 2024-04-26 3:52PM EDT | 2024-05-17 | 61.60 | 60.85 | 62.40 | +1.80 | +3.01% | 180 | 75 | 77.34% |
| TSLA240524P00230000 | 2024-04-15 10:21AM EDT | 2024-05-24 | 65.00 | 61.00 | 63.80 | 0.00 | - | 1 | 0 | 66.99% |
| TSLA240531P00230000 | 2024-04-22 3:51PM EDT | 2024-05-31 | 87.84 | 59.90 | 63.70 | 0.00 | - | 6 | 0 | 76.14% |
| TSLA240621P00230000 | 2024-04-26 1:31PM EDT | 2024-06-21 | 59.50 | 61.20 | 63.65 | -4.15 | -6.52% | 4 | 3,404 | 59.80% |
| TSLA240719P00230000 | 2024-04-26 12:49PM EDT | 2024-07-19 | 59.32 | 61.30 | 63.75 | -1.28 | -2.11% | 9 | 1,314 | 49.49% |
| TSLA240816P00230000 | 2024-04-26 9:30AM EDT | 2024-08-16 | 62.60 | 62.75 | 64.70 | -3.13 | -4.76% | 1 | 423 | 47.66% |
| TSLA240920P00230000 | 2024-04-26 1:24PM EDT | 2024-09-20 | 61.58 | 63.55 | 65.55 | -3.36 | -5.17% | 4 | 3,757 | 44.90% |
| TSLA241018P00230000 | 2024-04-24 1:24PM EDT | 2024-10-18 | 71.00 | 64.35 | 66.85 | 0.00 | - | 50 | 134 | 45.33% |
| TSLA241115P00230000 | 2024-04-25 2:03PM EDT | 2024-11-15 | 67.36 | 65.55 | 66.65 | 0.00 | - | 5 | 167 | 41.52% |
| TSLA241220P00230000 | 2024-04-25 10:10AM EDT | 2024-12-20 | 71.95 | 66.45 | 67.50 | 0.00 | - | 1 | 532 | 40.55% |
| TSLA250117P00230000 | 2024-04-26 2:31PM EDT | 2025-01-17 | 68.05 | 67.25 | 68.35 | +0.25 | +0.37% | 2 | 11,799 | 40.34% |
| TSLA250321P00230000 | 2024-04-25 3:43PM EDT | 2025-03-21 | 68.76 | 68.35 | 70.90 | 0.00 | - | 5 | 390 | 41.27% |
| TSLA250620P00230000 | 2024-04-25 1:09PM EDT | 2025-06-20 | 73.80 | 70.15 | 74.15 | 0.00 | - | 1 | 1,225 | 41.75% |
| TSLA250919P00230000 | 2024-04-25 3:30PM EDT | 2025-09-19 | 73.84 | 73.05 | 76.00 | 0.00 | - | 3 | 644 | 40.42% |
| TSLA251219P00230000 | 2024-04-25 3:15PM EDT | 2025-12-19 | 76.55 | 75.60 | 78.25 | 0.00 | - | 1 | 1,495 | 40.05% |
| TSLA260116P00230000 | 2024-04-26 11:20AM EDT | 2026-01-16 | 76.12 | 76.30 | 78.90 | -1.17 | -1.51% | 3 | 1,374 | 39.94% |
| TSLA260618P00230000 | 2024-04-24 12:32PM EDT | 2026-06-18 | 86.60 | 79.70 | 82.35 | 0.00 | - | 62 | 711 | 39.49% |
| TSLA261218P00230000 | 2024-04-24 11:39AM EDT | 2026-12-18 | 87.02 | 82.75 | 85.85 | 0.00 | - | 23 | 183 | 38.84% |
© 2024 Yahoo. Todos os direitos reservados.