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
63.921,09 +900,98 (+1,43%)
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:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00260000 | 2024-04-26 12:09PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 802 | 3,043 | 106.25% |
| TSLA240510C00260000 | 2024-04-26 1:11PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 543 | 793 | 85.16% |
| TSLA240517C00260000 | 2024-04-26 3:56PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 89 | 6,772 | 73.44% |
| TSLA240524C00260000 | 2024-04-26 12:08PM EDT | 2024-05-24 | 0.15 | 0.11 | 0.13 | +0.01 | +7.14% | 9 | 284 | 67.97% |
| TSLA240531C00260000 | 2024-04-26 12:51PM EDT | 2024-05-31 | 0.16 | 0.13 | 0.17 | -0.01 | -5.88% | 7 | 77 | 62.31% |
| TSLA240621C00260000 | 2024-04-26 3:41PM EDT | 2024-06-21 | 0.38 | 0.36 | 0.40 | -0.04 | -9.52% | 113 | 9,096 | 55.91% |
| TSLA240719C00260000 | 2024-04-26 3:59PM EDT | 2024-07-19 | 1.02 | 0.99 | 1.02 | -0.08 | -7.27% | 152 | 2,043 | 54.00% |
| TSLA240816C00260000 | 2024-04-26 3:23PM EDT | 2024-08-16 | 2.02 | 2.06 | 2.11 | -0.17 | -7.76% | 142 | 1,428 | 54.66% |
| TSLA240920C00260000 | 2024-04-26 3:50PM EDT | 2024-09-20 | 3.05 | 3.05 | 3.20 | -0.16 | -4.98% | 107 | 4,028 | 52.77% |
| TSLA241018C00260000 | 2024-04-26 3:44PM EDT | 2024-10-18 | 4.21 | 4.20 | 4.35 | +0.39 | +10.21% | 14 | 5,079 | 52.74% |
| TSLA241115C00260000 | 2024-04-26 1:47PM EDT | 2024-11-15 | 5.60 | 5.75 | 5.95 | -0.30 | -5.08% | 33 | 571 | 53.89% |
| TSLA241220C00260000 | 2024-04-26 3:38PM EDT | 2024-12-20 | 6.90 | 7.05 | 7.25 | -0.45 | -6.12% | 78 | 1,714 | 53.17% |
| TSLA250117C00260000 | 2024-04-26 3:59PM EDT | 2025-01-17 | 8.42 | 8.25 | 8.55 | -0.34 | -3.88% | 293 | 16,300 | 53.22% |
| TSLA250321C00260000 | 2024-04-26 2:42PM EDT | 2025-03-21 | 11.15 | 11.20 | 11.50 | +0.35 | +3.24% | 11 | 1,140 | 53.62% |
| TSLA250620C00260000 | 2024-04-26 3:48PM EDT | 2025-06-20 | 15.75 | 15.50 | 15.95 | -0.25 | -1.56% | 238 | 4,591 | 54.42% |
| TSLA250919C00260000 | 2024-04-26 10:31AM EDT | 2025-09-19 | 19.80 | 19.65 | 20.25 | -0.55 | -2.70% | 2 | 831 | 55.09% |
| TSLA251219C00260000 | 2024-04-26 3:12PM EDT | 2025-12-19 | 24.30 | 23.85 | 24.75 | -0.75 | -2.99% | 24 | 6,069 | 56.02% |
| TSLA260116C00260000 | 2024-04-26 3:39PM EDT | 2026-01-16 | 25.20 | 25.20 | 26.10 | -0.97 | -3.71% | 130 | 1,882 | 56.33% |
| TSLA260618C00260000 | 2024-04-26 2:04PM EDT | 2026-06-18 | 32.90 | 31.40 | 33.70 | +2.05 | +6.65% | 3 | 2,122 | 57.63% |
| TSLA261218C00260000 | 2024-04-26 3:05PM EDT | 2026-12-18 | 39.00 | 38.25 | 40.95 | -1.10 | -2.74% | 8 | 853 | 58.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00260000 | 2024-04-26 3:57PM EDT | 2024-05-17 | 91.40 | 90.85 | 92.40 | -3.05 | -3.23% | 6 | 9 | 102.54% |
| TSLA240621P00260000 | 2024-04-26 3:52PM EDT | 2024-06-21 | 91.65 | 90.05 | 93.75 | +1.75 | +1.95% | 852 | 149 | 50.68% |
| TSLA240719P00260000 | 2024-04-25 10:41AM EDT | 2024-07-19 | 90.58 | 89.75 | 93.75 | -4.52 | -4.75% | 2 | 12 | 62.93% |
| TSLA240816P00260000 | 2024-04-25 9:53AM EDT | 2024-08-16 | 96.80 | 90.00 | 93.60 | 0.00 | - | 1 | 1 | 53.47% |
| TSLA240920P00260000 | 2024-04-26 12:01PM EDT | 2024-09-20 | 89.79 | 91.35 | 93.50 | -5.56 | -5.83% | 1 | 1,033 | 46.06% |
| TSLA241018P00260000 | 2024-04-26 11:20AM EDT | 2024-10-18 | 90.08 | 90.85 | 93.90 | -9.24 | -9.30% | 10 | 31 | 44.23% |
| TSLA241115P00260000 | 2024-04-16 10:47AM EDT | 2024-11-15 | 104.48 | 92.40 | 93.45 | 0.00 | - | 1 | 40 | 38.93% |
| TSLA241220P00260000 | 2024-04-24 9:46AM EDT | 2024-12-20 | 98.78 | 91.95 | 94.95 | 0.00 | - | 2 | 281 | 41.87% |
| TSLA250117P00260000 | 2024-04-25 1:00PM EDT | 2025-01-17 | 96.64 | 93.30 | 95.65 | 0.00 | - | 2 | 13,723 | 41.80% |
| TSLA250321P00260000 | 2024-04-25 3:22PM EDT | 2025-03-21 | 93.40 | 94.20 | 96.70 | 0.00 | - | 1 | 73 | 40.29% |
| TSLA250620P00260000 | 2024-04-25 12:11PM EDT | 2025-06-20 | 99.20 | 96.15 | 98.70 | 0.00 | - | 1 | 1,207 | 39.74% |
| TSLA250919P00260000 | 2024-04-24 1:29PM EDT | 2025-09-19 | 103.66 | 97.80 | 99.55 | 0.00 | - | 11 | 231 | 37.49% |
| TSLA251219P00260000 | 2024-04-26 11:52AM EDT | 2025-12-19 | 99.00 | 98.65 | 102.70 | -7.57 | -7.10% | 1 | 5,179 | 39.16% |
| TSLA260116P00260000 | 2024-04-26 11:54AM EDT | 2026-01-16 | 99.33 | 99.65 | 102.45 | -0.97 | -0.97% | 5 | 1,035 | 37.94% |
| TSLA260618P00260000 | 2024-04-23 3:59PM EDT | 2026-06-18 | 119.77 | 102.60 | 105.50 | 0.00 | - | 1 | 366 | 37.68% |
| TSLA261218P00260000 | 2024-04-26 11:05AM EDT | 2026-12-18 | 105.80 | 105.25 | 108.50 | -2.60 | -2.40% | 2 | 30 | 37.00% |
© 2024 Yahoo. Todos os direitos reservados.