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
63.257,79 -596,83 (-0,93%)
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:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00280000 | 2024-04-24 10:11AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 450 | 112.50% |
| TSLA240510C00280000 | 2024-04-26 1:11PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | 0.00 | - | 98 | 221 | 91.41% |
| TSLA240517C00280000 | 2024-04-26 2:01PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 227 | 5,015 | 80.47% |
| TSLA240524C00280000 | 2024-04-26 11:30AM EDT | 2024-05-24 | 0.10 | 0.08 | 0.09 | +0.03 | +42.86% | 10 | 30 | 73.24% |
| TSLA240531C00280000 | 2024-04-26 10:48AM EDT | 2024-05-31 | 0.16 | 0.07 | 0.14 | +0.03 | +23.08% | 5 | 23 | 67.09% |
| TSLA240621C00280000 | 2024-04-26 3:49PM EDT | 2024-06-21 | 0.25 | 0.24 | 0.26 | -0.04 | -13.79% | 84 | 10,083 | 59.28% |
| TSLA240719C00280000 | 2024-04-26 2:36PM EDT | 2024-07-19 | 0.66 | 0.64 | 0.67 | -0.04 | -5.71% | 40 | 3,757 | 56.10% |
| TSLA240816C00280000 | 2024-04-26 3:44PM EDT | 2024-08-16 | 1.40 | 1.38 | 1.43 | -0.13 | -8.50% | 97 | 2,038 | 55.98% |
| TSLA240920C00280000 | 2024-04-26 10:12AM EDT | 2024-09-20 | 2.17 | 2.14 | 2.21 | -0.10 | -4.41% | 114 | 2,562 | 53.70% |
| TSLA241018C00280000 | 2024-04-26 3:07PM EDT | 2024-10-18 | 3.05 | 3.00 | 3.10 | -0.05 | -1.61% | 110 | 5,505 | 53.36% |
| TSLA241115C00280000 | 2024-04-26 12:50PM EDT | 2024-11-15 | 4.75 | 4.20 | 4.40 | +0.55 | +13.10% | 28 | 490 | 54.23% |
| TSLA241220C00280000 | 2024-04-26 3:31PM EDT | 2024-12-20 | 5.45 | 5.30 | 5.45 | +0.02 | +0.37% | 53 | 4,665 | 53.38% |
| TSLA250117C00280000 | 2024-04-26 3:58PM EDT | 2025-01-17 | 6.50 | 6.30 | 6.60 | -0.05 | -0.76% | 180 | 8,872 | 53.38% |
| TSLA250321C00280000 | 2024-04-26 1:36PM EDT | 2025-03-21 | 9.50 | 8.85 | 9.15 | +0.20 | +2.15% | 4 | 985 | 53.58% |
| TSLA250620C00280000 | 2024-04-26 3:02PM EDT | 2025-06-20 | 12.80 | 12.75 | 13.15 | -0.35 | -2.66% | 28 | 3,547 | 54.25% |
| TSLA250919C00280000 | 2024-04-26 2:23PM EDT | 2025-09-19 | 16.97 | 16.60 | 17.15 | +0.42 | +2.54% | 2 | 429 | 54.84% |
| TSLA251219C00280000 | 2024-04-25 9:51AM EDT | 2025-12-19 | 18.97 | 20.45 | 21.45 | 0.00 | - | 2 | 1,237 | 55.66% |
| TSLA260116C00280000 | 2024-04-26 3:44PM EDT | 2026-01-16 | 22.00 | 21.85 | 22.80 | -0.85 | -3.72% | 31 | 1,251 | 56.06% |
| TSLA260618C00280000 | 2024-04-26 3:31PM EDT | 2026-06-18 | 28.53 | 28.00 | 30.20 | -0.97 | -3.29% | 27 | 3,774 | 57.40% |
| TSLA261218C00280000 | 2024-04-26 3:15PM EDT | 2026-12-18 | 35.51 | 34.60 | 36.35 | -0.24 | -0.67% | 24 | 600 | 57.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00280000 | 2024-04-10 10:54AM EDT | 2024-05-17 | 108.50 | 110.85 | 112.40 | 0.00 | - | 50 | 0 | 113.23% |
| TSLA240621P00280000 | 2024-04-26 2:51PM EDT | 2024-06-21 | 113.35 | 110.05 | 113.45 | +3.61 | +3.29% | 100 | 22 | 82.84% |
| TSLA240719P00280000 | 2024-04-26 9:31AM EDT | 2024-07-19 | 110.00 | 111.10 | 113.75 | -9.47 | -7.93% | 2 | 5 | 57.03% |
| TSLA240816P00280000 | 2024-04-12 9:39AM EDT | 2024-08-16 | 106.48 | 109.70 | 113.90 | 0.00 | - | 2 | 0 | 61.67% |
| TSLA240920P00280000 | 2024-04-24 3:56PM EDT | 2024-09-20 | 118.28 | 109.50 | 113.80 | 0.00 | - | 14,140 | 2,000 | 53.27% |
| TSLA241018P00280000 | 2024-04-23 10:31AM EDT | 2024-10-18 | 134.78 | 109.90 | 113.75 | 0.00 | - | 3 | 0 | 48.57% |
| TSLA241115P00280000 | 2024-04-25 12:13PM EDT | 2024-11-15 | 116.00 | 111.35 | 113.60 | 0.00 | - | 3 | 4 | 44.35% |
| TSLA241220P00280000 | 2024-04-26 12:24PM EDT | 2024-12-20 | 109.38 | 110.70 | 113.75 | -4.57 | -4.01% | 90 | 456 | 41.68% |
| TSLA250117P00280000 | 2024-04-26 2:47PM EDT | 2025-01-17 | 114.00 | 111.30 | 113.05 | +1.00 | +0.88% | 4 | 4,869 | 36.08% |
| TSLA250321P00280000 | 2024-04-24 10:01AM EDT | 2025-03-21 | 116.93 | 112.35 | 114.85 | 0.00 | - | 1 | 27 | 39.28% |
| TSLA250620P00280000 | 2024-04-26 2:41PM EDT | 2025-06-20 | 115.72 | 113.70 | 115.20 | +2.67 | +2.36% | 1 | 523 | 35.73% |
| TSLA250919P00280000 | 2024-04-25 11:23AM EDT | 2025-09-19 | 117.36 | 114.95 | 118.80 | 0.00 | - | 115 | 194 | 39.75% |
| TSLA251219P00280000 | 2024-04-25 9:42AM EDT | 2025-12-19 | 120.35 | 115.65 | 119.20 | 0.00 | - | 14 | 626 | 37.29% |
| TSLA260116P00280000 | 2024-04-26 11:46AM EDT | 2026-01-16 | 115.65 | 116.20 | 119.65 | -0.96 | -0.82% | 7 | 1,318 | 37.17% |
| TSLA260618P00280000 | 2024-04-24 3:42PM EDT | 2026-06-18 | 124.14 | 118.95 | 121.90 | 0.00 | - | 3 | 315 | 36.37% |
| TSLA261218P00280000 | 2024-04-26 11:06AM EDT | 2026-12-18 | 121.90 | 121.10 | 124.70 | -4.00 | -3.18% | 2 | 67 | 35.89% |
© 2024 Yahoo. Todos os direitos reservados.