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
63.155,59 -755,02 (-1,18%)
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:235.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00235000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 697 | 1,339 | 84.38% |
| TSLA240510C00235000 | 2024-04-26 3:56PM EDT | 2024-05-10 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 135 | 1,081 | 68.36% |
| TSLA240517C00235000 | 2024-04-26 3:43PM EDT | 2024-05-17 | 0.13 | 0.12 | 0.13 | -0.05 | -27.78% | 151 | 7,160 | 61.91% |
| TSLA240524C00235000 | 2024-04-26 3:41PM EDT | 2024-05-24 | 0.22 | 0.21 | 0.23 | -0.07 | -24.14% | 77 | 166 | 58.06% |
| TSLA240531C00235000 | 2024-04-26 3:11PM EDT | 2024-05-31 | 0.33 | 0.29 | 0.33 | -0.03 | -8.33% | 26 | 299 | 54.74% |
| TSLA240621C00235000 | 2024-04-26 3:53PM EDT | 2024-06-21 | 0.81 | 0.76 | 0.81 | -0.10 | -10.99% | 207 | 5,794 | 51.12% |
| TSLA240719C00235000 | 2024-04-26 3:45PM EDT | 2024-07-19 | 1.92 | 1.91 | 1.96 | -0.23 | -10.70% | 339 | 2,047 | 51.12% |
| TSLA240816C00235000 | 2024-04-26 3:10PM EDT | 2024-08-16 | 3.70 | 3.60 | 3.75 | -0.30 | -7.50% | 119 | 906 | 52.92% |
| TSLA240920C00235000 | 2024-04-26 3:32PM EDT | 2024-09-20 | 5.00 | 5.15 | 5.25 | -0.57 | -10.23% | 32 | 3,837 | 51.66% |
| TSLA241018C00235000 | 2024-04-26 3:51PM EDT | 2024-10-18 | 6.80 | 6.70 | 6.85 | -0.40 | -5.56% | 17 | 714 | 52.01% |
| TSLA241115C00235000 | 2024-04-26 3:54PM EDT | 2024-11-15 | 8.73 | 8.70 | 8.90 | -0.52 | -5.62% | 13 | 333 | 53.43% |
| TSLA241220C00235000 | 2024-04-26 3:33PM EDT | 2024-12-20 | 10.09 | 10.30 | 10.55 | -0.46 | -4.36% | 97 | 286 | 52.94% |
| TSLA250117C00235000 | 2024-04-26 2:41PM EDT | 2025-01-17 | 11.60 | 11.75 | 12.10 | +0.53 | +4.79% | 709 | 1,138 | 53.09% |
| TSLA250321C00235000 | 2024-04-26 1:23PM EDT | 2025-03-21 | 15.87 | 15.20 | 15.50 | -0.13 | -0.81% | 87 | 342 | 53.70% |
| TSLA250620C00235000 | 2024-04-26 1:56PM EDT | 2025-06-20 | 20.79 | 20.00 | 20.40 | +0.36 | +1.76% | 7 | 1,282 | 54.65% |
| TSLA250919C00235000 | 2024-04-26 11:45AM EDT | 2025-09-19 | 26.35 | 23.55 | 25.35 | +3.59 | +15.77% | 1 | 259 | 55.05% |
| TSLA261218C00235000 | 2024-04-26 3:50PM EDT | 2026-12-18 | 44.55 | 43.45 | 44.85 | +1.69 | +3.94% | 339 | 64 | 58.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00235000 | 2024-04-12 10:42AM EDT | 2024-05-03 | 63.30 | 65.75 | 67.50 | 0.00 | - | 5 | 0 | 144.82% |
| TSLA240510P00235000 | 2024-04-10 12:14PM EDT | 2024-05-10 | 63.85 | 65.75 | 67.50 | 0.00 | - | 1 | 0 | 102.39% |
| TSLA240517P00235000 | 2024-04-26 2:51PM EDT | 2024-05-17 | 68.20 | 65.85 | 67.45 | +3.00 | +4.60% | 511 | 181 | 82.52% |
| TSLA240531P00235000 | 2024-04-16 1:15PM EDT | 2024-05-31 | 77.70 | 64.75 | 68.75 | 0.00 | - | 2 | 0 | 80.30% |
| TSLA240621P00235000 | 2024-04-25 3:32PM EDT | 2024-06-21 | 65.84 | 66.10 | 68.75 | 0.00 | - | 73 | 240 | 50.24% |
| TSLA240719P00235000 | 2024-04-26 9:30AM EDT | 2024-07-19 | 64.05 | 66.30 | 67.75 | -25.97 | -28.85% | 3 | 752 | 44.29% |
| TSLA240816P00235000 | 2024-04-23 10:30AM EDT | 2024-08-16 | 90.52 | 67.35 | 68.35 | 0.00 | - | 11 | 247 | 42.54% |
| TSLA240920P00235000 | 2024-04-26 1:41PM EDT | 2024-09-20 | 67.00 | 68.00 | 70.05 | -4.55 | -6.36% | 21 | 2,890 | 44.92% |
| TSLA241018P00235000 | 2024-04-26 10:24AM EDT | 2024-10-18 | 69.34 | 67.75 | 71.30 | -8.36 | -10.76% | 20 | 72 | 45.45% |
| TSLA241115P00235000 | 2024-04-24 9:41AM EDT | 2024-11-15 | 75.90 | 69.85 | 70.95 | 0.00 | - | 6 | 82 | 41.14% |
| TSLA241220P00235000 | 2024-04-23 12:08PM EDT | 2024-12-20 | 90.59 | 69.65 | 72.85 | 0.00 | - | 4 | 22 | 43.06% |
| TSLA250117P00235000 | 2024-04-23 9:35AM EDT | 2025-01-17 | 93.95 | 71.40 | 73.70 | 0.00 | - | 9 | 35 | 42.72% |
| TSLA250321P00235000 | 2024-04-23 9:47AM EDT | 2025-03-21 | 94.25 | 72.35 | 75.00 | 0.00 | - | 9 | 121 | 41.02% |
| TSLA250620P00235000 | 2024-04-24 2:02PM EDT | 2025-06-20 | 80.39 | 75.50 | 78.30 | 0.00 | - | 3 | 572 | 41.76% |
| TSLA250919P00235000 | 2024-04-25 3:36PM EDT | 2025-09-19 | 77.13 | 75.20 | 79.30 | 0.00 | - | 6 | 250 | 39.30% |
| TSLA261218P00235000 | 2024-04-25 3:42PM EDT | 2026-12-18 | 87.34 | 86.35 | 89.50 | 0.00 | - | 15 | 42 | 38.54% |
© 2024 Yahoo. Todos os direitos reservados.