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
63.508,98 +503,47 (+0,80%)
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:265.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00265000 | 2024-04-26 2:18PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 38 | 2,616 | 109.38% |
| TSLA240510C00265000 | 2024-04-26 12:19PM EDT | 2024-05-10 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 154 | 1,134 | 87.11% |
| TSLA240517C00265000 | 2024-04-26 1:23PM EDT | 2024-05-17 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 213 | 2,742 | 76.17% |
| TSLA240524C00265000 | 2024-04-26 11:43AM EDT | 2024-05-24 | 0.14 | 0.10 | 0.11 | +0.01 | +7.69% | 116 | 181 | 69.34% |
| TSLA240531C00265000 | 2024-04-26 9:30AM EDT | 2024-05-31 | 0.16 | 0.10 | 0.18 | +0.01 | +6.67% | 10 | 95 | 63.97% |
| TSLA240621C00265000 | 2024-04-26 3:17PM EDT | 2024-06-21 | 0.34 | 0.32 | 0.35 | -0.05 | -12.82% | 50 | 2,575 | 56.79% |
| TSLA240719C00265000 | 2024-04-26 1:14PM EDT | 2024-07-19 | 1.05 | 0.88 | 0.91 | +0.11 | +11.70% | 54 | 1,163 | 54.57% |
| TSLA240816C00265000 | 2024-04-26 3:56PM EDT | 2024-08-16 | 1.90 | 1.85 | 1.91 | 0.00 | - | 16 | 2,394 | 55.03% |
| TSLA240920C00265000 | 2024-04-26 10:27AM EDT | 2024-09-20 | 2.86 | 2.81 | 2.89 | -0.14 | -4.67% | 8 | 3,546 | 53.05% |
| TSLA241018C00265000 | 2024-04-26 11:41AM EDT | 2024-10-18 | 4.50 | 3.85 | 4.00 | +1.05 | +30.43% | 13 | 502 | 52.94% |
| TSLA241115C00265000 | 2024-04-26 2:44PM EDT | 2024-11-15 | 5.45 | 5.30 | 5.50 | +0.70 | +14.74% | 49 | 300 | 53.97% |
| TSLA250321C00265000 | 2024-04-26 2:34PM EDT | 2025-03-21 | 10.60 | 10.55 | 10.85 | +0.26 | +2.51% | 4 | 460 | 53.61% |
| TSLA250919C00265000 | 2024-04-26 12:03PM EDT | 2025-09-19 | 20.08 | 18.85 | 19.50 | +0.63 | +3.24% | 1 | 732 | 55.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00265000 | 2024-04-26 3:57PM EDT | 2024-05-17 | 96.42 | 95.85 | 97.45 | -6.08 | -5.93% | 11 | 1 | 107.37% |
| TSLA240621P00265000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 94.72 | 94.75 | 98.75 | 0.00 | - | 18 | 18 | 79.71% |
| TSLA240719P00265000 | 2024-04-26 9:32AM EDT | 2024-07-19 | 96.43 | 96.10 | 98.80 | -26.57 | -21.60% | 2 | 2 | 52.76% |
| TSLA240816P00265000 | 2024-04-25 12:12PM EDT | 2024-08-16 | 100.96 | 94.70 | 98.90 | 0.00 | - | 1 | 1 | 57.07% |
| TSLA240920P00265000 | 2024-04-24 3:57PM EDT | 2024-09-20 | 94.00 | 95.30 | 98.60 | -9.50 | -9.18% | 1 | 11 | 48.11% |
| TSLA241018P00265000 | 2024-04-22 2:51PM EDT | 2024-10-18 | 123.25 | 96.55 | 98.00 | 0.00 | - | 2 | 169 | 40.59% |
| TSLA241115P00265000 | 2024-04-16 11:12AM EDT | 2024-11-15 | 108.64 | 97.05 | 98.10 | 0.00 | - | 9 | 58 | 38.27% |
| TSLA250321P00265000 | 2024-04-25 1:00PM EDT | 2025-03-21 | 102.18 | 98.90 | 101.15 | 0.00 | - | 1 | 44 | 40.00% |
| TSLA250919P00265000 | 2024-04-16 12:00PM EDT | 2025-09-19 | 111.78 | 102.00 | 103.80 | 0.00 | - | 3 | 132 | 37.14% |
© 2024 Yahoo. Todos os direitos reservados.