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
64.021,47 +965,42 (+1,53%)
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:295.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00295000 | 2024-04-16 9:43AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.01 | 0.00 | - | 21 | 29 | 131.25% |
| TSLA240510C00295000 | 2024-04-25 3:58PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2 | 8 | 101.56% |
| TSLA240517C00295000 | 2024-04-26 3:25PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | 0.00 | - | 318 | 1,483 | 87.89% |
| TSLA240524C00295000 | 2024-04-25 3:55PM EDT | 2024-05-24 | 0.08 | 0.06 | 0.08 | 0.00 | - | 14 | 15 | 79.30% |
| TSLA240531C00295000 | 2024-04-26 11:37AM EDT | 2024-05-31 | 0.12 | 0.06 | 0.12 | -0.09 | -42.86% | 1 | 1 | 72.66% |
| TSLA240621C00295000 | 2024-04-24 10:16AM EDT | 2024-06-21 | 0.18 | 0.17 | 0.21 | 0.00 | - | 24 | 2,405 | 62.50% |
| TSLA240719C00295000 | 2024-04-26 1:28PM EDT | 2024-07-19 | 0.55 | 0.49 | 0.51 | +0.15 | +37.50% | 12 | 1,771 | 58.37% |
| TSLA240816C00295000 | 2024-04-26 2:38PM EDT | 2024-08-16 | 1.10 | 1.07 | 1.11 | +0.22 | +25.00% | 119 | 567 | 57.63% |
| TSLA240920C00295000 | 2024-04-25 1:47PM EDT | 2024-09-20 | 1.70 | 1.67 | 1.73 | +0.26 | +18.06% | 1 | 1,003 | 54.83% |
| TSLA241018C00295000 | 2024-04-25 3:12PM EDT | 2024-10-18 | 2.30 | 2.38 | 2.46 | 0.00 | - | 5 | 535 | 54.23% |
| TSLA241115C00295000 | 2024-04-26 11:38AM EDT | 2024-11-15 | 3.80 | 3.35 | 3.55 | +0.86 | +29.25% | 5 | 300 | 54.79% |
| TSLA250321C00295000 | 2024-04-26 1:22PM EDT | 2025-03-21 | 8.20 | 7.45 | 7.75 | +1.49 | +22.21% | 4 | 2,537 | 53.74% |
| TSLA250919C00295000 | 2024-04-24 1:29PM EDT | 2025-09-19 | 12.40 | 14.70 | 15.25 | 0.00 | - | 1 | 154 | 54.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00295000 | 2024-02-22 10:30AM EDT | 2024-05-17 | 101.55 | 123.65 | 124.75 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00295000 | 2024-04-26 3:53PM EDT | 2024-06-21 | 126.76 | 124.70 | 128.75 | +2.33 | +1.87% | 6 | 0 | 92.91% |
| TSLA240719P00295000 | 2024-04-26 3:58PM EDT | 2024-07-19 | 126.61 | 124.65 | 128.80 | +1.70 | +1.36% | 4 | 2 | 76.05% |
| TSLA240816P00295000 | 2024-04-01 9:54AM EDT | 2024-08-16 | 119.29 | 124.70 | 128.90 | 0.00 | - | 2 | 0 | 66.46% |
| TSLA240920P00295000 | 2024-04-26 3:38PM EDT | 2024-09-20 | 128.00 | 124.60 | 128.85 | +2.70 | +2.15% | 70 | 25 | 57.67% |
| TSLA241018P00295000 | 2024-04-08 11:19AM EDT | 2024-10-18 | 121.21 | 124.65 | 128.90 | 0.00 | - | 1 | 0 | 53.10% |
| TSLA241115P00295000 | 2024-04-17 11:58AM EDT | 2024-11-15 | 138.63 | 124.65 | 128.85 | 0.00 | - | 2 | 0 | 49.05% |
| TSLA250321P00295000 | 2024-03-06 4:33PM EDT | 2025-03-21 | 118.80 | 129.75 | 131.25 | 0.00 | - | 16 | 8 | 46.26% |
| TSLA250919P00295000 | 2024-04-18 9:36AM EDT | 2025-09-19 | 144.05 | 128.35 | 130.20 | 0.00 | - | 1 | 142 | 34.67% |
© 2024 Yahoo. Todos os direitos reservados.