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
63.526,49 +641,63 (+1,02%)
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:255.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00255000 | 2024-04-26 3:26PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 132 | 3,665 | 100.00% |
| TSLA240510C00255000 | 2024-04-26 3:15PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 30 | 491 | 82.81% |
| TSLA240517C00255000 | 2024-04-26 3:07PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 107 | 10,635 | 71.68% |
| TSLA240524C00255000 | 2024-04-26 2:44PM EDT | 2024-05-24 | 0.14 | 0.12 | 0.14 | 0.00 | - | 68 | 92 | 66.02% |
| TSLA240531C00255000 | 2024-04-26 9:32AM EDT | 2024-05-31 | 0.22 | 0.16 | 0.19 | 0.00 | - | 3 | 30 | 61.13% |
| TSLA240621C00255000 | 2024-04-26 3:42PM EDT | 2024-06-21 | 0.42 | 0.42 | 0.45 | -0.08 | -16.00% | 212 | 2,254 | 55.08% |
| TSLA240719C00255000 | 2024-04-26 2:51PM EDT | 2024-07-19 | 1.11 | 1.11 | 1.15 | -0.13 | -10.48% | 64 | 2,005 | 53.39% |
| TSLA240816C00255000 | 2024-04-26 3:09PM EDT | 2024-08-16 | 2.32 | 2.29 | 2.35 | -0.02 | -0.85% | 101 | 752 | 54.31% |
| TSLA240920C00255000 | 2024-04-26 1:58PM EDT | 2024-09-20 | 3.45 | 3.40 | 3.50 | -0.05 | -1.43% | 75 | 3,210 | 52.56% |
| TSLA241018C00255000 | 2024-04-26 3:54PM EDT | 2024-10-18 | 4.65 | 4.60 | 4.75 | 0.00 | - | 9 | 353 | 52.59% |
| TSLA241115C00255000 | 2024-04-26 3:49PM EDT | 2024-11-15 | 6.33 | 6.25 | 6.40 | +0.73 | +13.04% | 13 | 318 | 53.77% |
| TSLA241220C00255000 | 2024-04-26 3:23PM EDT | 2024-12-20 | 7.45 | 7.60 | 7.80 | -0.35 | -4.49% | 20 | 1,068 | 53.13% |
| TSLA250321C00255000 | 2024-04-26 2:43PM EDT | 2025-03-21 | 11.67 | 11.85 | 12.20 | -0.63 | -5.12% | 6 | 402 | 53.59% |
| TSLA250919C00255000 | 2024-04-26 1:37PM EDT | 2025-09-19 | 21.66 | 20.50 | 21.15 | +3.76 | +21.01% | 1 | 265 | 55.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00255000 | 2024-04-26 3:57PM EDT | 2024-05-17 | 86.42 | 85.85 | 87.40 | -1.83 | -2.07% | 5 | 9 | 98.93% |
| TSLA240524P00255000 | 2024-04-12 2:53PM EDT | 2024-05-24 | 83.50 | 84.70 | 87.35 | 0.00 | - | 1 | 0 | 84.03% |
| TSLA240531P00255000 | 2024-04-16 10:15AM EDT | 2024-05-31 | 97.50 | 84.75 | 88.85 | 0.00 | - | - | 0 | 56.45% |
| TSLA240621P00255000 | 2024-04-26 3:52PM EDT | 2024-06-21 | 86.65 | 85.05 | 88.75 | +1.75 | +2.06% | 1,920 | 304 | 74.80% |
| TSLA240719P00255000 | 2024-04-25 3:53PM EDT | 2024-07-19 | 86.03 | 86.20 | 88.80 | +1.03 | +1.21% | 2 | 11 | 61.27% |
| TSLA240816P00255000 | 2024-04-25 1:52PM EDT | 2024-08-16 | 89.00 | 85.35 | 88.55 | 0.00 | - | 20 | 45 | 51.42% |
| TSLA240920P00255000 | 2024-04-26 10:22AM EDT | 2024-09-20 | 86.91 | 85.75 | 88.75 | +1.41 | +1.65% | 1 | 1,154 | 45.95% |
| TSLA241018P00255000 | 2024-04-24 9:58AM EDT | 2024-10-18 | 93.12 | 87.05 | 88.10 | 0.00 | - | 15 | 47 | 38.60% |
| TSLA241115P00255000 | 2024-04-26 11:37AM EDT | 2024-11-15 | 85.50 | 87.70 | 88.80 | -4.70 | -5.21% | 5 | 65 | 39.31% |
| TSLA241220P00255000 | 2024-04-19 9:50AM EDT | 2024-12-20 | 106.85 | 88.20 | 89.25 | 0.00 | - | 12 | 14 | 38.09% |
| TSLA250321P00255000 | 2024-04-22 1:11PM EDT | 2025-03-21 | 113.23 | 90.00 | 92.55 | 0.00 | - | 2 | 118 | 41.14% |
| TSLA250919P00255000 | 2024-04-24 9:46AM EDT | 2025-09-19 | 98.38 | 93.60 | 95.40 | 0.00 | - | 2 | 85 | 37.90% |
© 2024 Yahoo. Todos os direitos reservados.