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
63.169,39 -800,31 (-1,25%)
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:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00250000 | 2024-04-26 3:34PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,094 | 2,858 | 98.44% |
| TSLA240510C00250000 | 2024-04-26 3:50PM EDT | 2024-05-10 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 210 | 739 | 76.56% |
| TSLA240517C00250000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.08 | 0.08 | 0.09 | -0.05 | -38.46% | 876 | 16,930 | 68.16% |
| TSLA240524C00250000 | 2024-04-26 3:45PM EDT | 2024-05-24 | 0.14 | 0.13 | 0.15 | -0.07 | -33.33% | 23 | 233 | 62.79% |
| TSLA240531C00250000 | 2024-04-26 2:48PM EDT | 2024-05-31 | 0.19 | 0.18 | 0.20 | -0.04 | -17.39% | 232 | 292 | 58.55% |
| TSLA240621C00250000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 0.50 | 0.50 | 0.51 | -0.05 | -9.09% | 549 | 20,035 | 53.81% |
| TSLA240719C00250000 | 2024-04-26 3:58PM EDT | 2024-07-19 | 1.29 | 1.27 | 1.30 | -0.11 | -7.86% | 320 | 5,253 | 52.56% |
| TSLA240816C00250000 | 2024-04-26 3:59PM EDT | 2024-08-16 | 2.61 | 2.56 | 2.62 | -0.08 | -2.97% | 16,659 | 3,966 | 53.74% |
| TSLA240920C00250000 | 2024-04-26 3:53PM EDT | 2024-09-20 | 3.80 | 3.75 | 3.85 | -0.25 | -6.17% | 436 | 20,784 | 52.12% |
| TSLA241018C00250000 | 2024-04-26 2:43PM EDT | 2024-10-18 | 5.10 | 5.05 | 5.20 | -0.23 | -4.32% | 54 | 2,379 | 52.33% |
| TSLA241115C00250000 | 2024-04-26 3:57PM EDT | 2024-11-15 | 6.85 | 6.75 | 6.95 | -0.20 | -2.84% | 93 | 2,514 | 53.53% |
| TSLA241220C00250000 | 2024-04-26 3:58PM EDT | 2024-12-20 | 8.33 | 8.20 | 8.40 | -0.47 | -5.34% | 380 | 2,828 | 52.99% |
| TSLA250117C00250000 | 2024-04-26 3:59PM EDT | 2025-01-17 | 9.80 | 9.50 | 9.80 | -0.25 | -2.49% | 1,627 | 32,142 | 53.08% |
| TSLA250321C00250000 | 2024-04-26 3:09PM EDT | 2025-03-21 | 12.75 | 12.60 | 12.95 | -0.49 | -3.70% | 133 | 2,513 | 53.54% |
| TSLA250620C00250000 | 2024-04-26 3:49PM EDT | 2025-06-20 | 17.35 | 17.15 | 17.60 | -0.15 | -0.86% | 102 | 7,201 | 54.47% |
| TSLA250919C00250000 | 2024-04-26 12:41PM EDT | 2025-09-19 | 23.25 | 21.45 | 22.05 | +1.13 | +5.11% | 36 | 949 | 55.20% |
| TSLA251219C00250000 | 2024-04-26 3:43PM EDT | 2025-12-19 | 26.00 | 25.75 | 26.60 | -0.50 | -1.89% | 9 | 6,362 | 56.13% |
| TSLA260116C00250000 | 2024-04-26 2:31PM EDT | 2026-01-16 | 27.10 | 26.50 | 27.80 | -1.05 | -3.73% | 182 | 5,783 | 55.99% |
| TSLA260618C00250000 | 2024-04-26 3:16PM EDT | 2026-06-18 | 33.85 | 33.75 | 35.20 | -0.80 | -2.31% | 73 | 7,433 | 57.72% |
| TSLA261218C00250000 | 2024-04-26 3:58PM EDT | 2026-12-18 | 41.95 | 41.30 | 42.95 | -0.05 | -0.12% | 191 | 1,521 | 58.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00250000 | 2024-04-23 10:35AM EDT | 2024-05-03 | 104.90 | 80.80 | 82.45 | 0.00 | - | 1 | 0 | 163.09% |
| TSLA240510P00250000 | 2024-04-08 10:31AM EDT | 2024-05-10 | 78.54 | 80.75 | 82.45 | 0.00 | - | - | 0 | 115.33% |
| TSLA240517P00250000 | 2024-04-26 9:38AM EDT | 2024-05-17 | 79.50 | 80.85 | 82.40 | -3.65 | -4.39% | 9 | 8 | 92.97% |
| TSLA240524P00250000 | 2024-04-05 3:49PM EDT | 2024-05-24 | 84.60 | 79.80 | 82.30 | 0.00 | - | 1 | 0 | 78.27% |
| TSLA240621P00250000 | 2024-04-26 3:52PM EDT | 2024-06-21 | 81.70 | 80.05 | 83.75 | +1.90 | +2.38% | 7,065 | 1,590 | 71.61% |
| TSLA240719P00250000 | 2024-04-26 3:34PM EDT | 2024-07-19 | 82.80 | 79.85 | 83.75 | +2.20 | +2.73% | 23 | 26 | 58.47% |
| TSLA240816P00250000 | 2024-04-25 11:32AM EDT | 2024-08-16 | 84.60 | 81.45 | 83.60 | 0.00 | - | 4 | 160 | 49.73% |
| TSLA240920P00250000 | 2024-04-26 1:54PM EDT | 2024-09-20 | 80.99 | 80.90 | 83.35 | -0.01 | -0.01% | 6 | 10,498 | 42.00% |
| TSLA241018P00250000 | 2024-04-26 3:47PM EDT | 2024-10-18 | 83.00 | 82.50 | 84.50 | +2.15 | +2.66% | 19 | 1,104 | 43.88% |
| TSLA241115P00250000 | 2024-04-23 3:40PM EDT | 2024-11-15 | 105.44 | 83.15 | 84.20 | 0.00 | - | 4 | 147 | 39.56% |
| TSLA241220P00250000 | 2024-04-26 12:38PM EDT | 2024-12-20 | 81.94 | 82.85 | 85.90 | -3.71 | -4.33% | 22 | 152 | 42.21% |
| TSLA250117P00250000 | 2024-04-26 1:34PM EDT | 2025-01-17 | 82.90 | 84.25 | 85.45 | -0.48 | -0.58% | 2 | 14,425 | 38.62% |
| TSLA250321P00250000 | 2024-04-26 2:14PM EDT | 2025-03-21 | 86.10 | 85.55 | 86.95 | +0.35 | +0.41% | 1 | 241 | 38.49% |
| TSLA250620P00250000 | 2024-04-25 3:35PM EDT | 2025-06-20 | 87.55 | 87.60 | 89.05 | +0.42 | +0.48% | 1 | 2,808 | 38.19% |
| TSLA250919P00250000 | 2024-04-25 11:23AM EDT | 2025-09-19 | 90.00 | 88.65 | 91.25 | -1.66 | -1.81% | 1 | 514 | 38.18% |
| TSLA251219P00250000 | 2024-04-24 10:03AM EDT | 2025-12-19 | 93.63 | 91.05 | 93.85 | 0.00 | - | 5 | 3,823 | 38.79% |
| TSLA260116P00250000 | 2024-04-25 2:55PM EDT | 2026-01-16 | 92.70 | 91.65 | 94.40 | -0.65 | -0.70% | 4 | 2,372 | 38.64% |
| TSLA260618P00250000 | 2024-04-25 3:50PM EDT | 2026-06-18 | 96.30 | 94.80 | 97.50 | +0.87 | +0.91% | 7 | 588 | 38.20% |
| TSLA261218P00250000 | 2024-04-26 3:45PM EDT | 2026-12-18 | 99.12 | 97.55 | 100.75 | +0.60 | +0.61% | 51 | 218 | 37.60% |
© 2024 Yahoo. Todos os direitos reservados.