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
63.721,50 +797,76 (+1,27%)
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:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00300000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 365 | 137.50% |
| TSLA240510C00300000 | 2024-04-26 1:32PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 283 | 101.56% |
| TSLA240517C00300000 | 2024-04-26 2:40PM EDT | 2024-05-17 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 508 | 10,081 | 89.45% |
| TSLA240524C00300000 | 2024-04-26 11:13AM EDT | 2024-05-24 | 0.08 | 0.06 | 0.07 | +0.02 | +33.33% | 28 | 31 | 80.86% |
| TSLA240531C00300000 | 2024-04-26 11:58AM EDT | 2024-05-31 | 0.11 | 0.07 | 0.11 | +0.03 | +37.50% | 9 | 95 | 74.61% |
| TSLA240621C00300000 | 2024-04-26 3:47PM EDT | 2024-06-21 | 0.19 | 0.17 | 0.19 | -0.01 | -5.00% | 1,206 | 31,520 | 63.67% |
| TSLA240719C00300000 | 2024-04-26 3:57PM EDT | 2024-07-19 | 0.46 | 0.45 | 0.47 | -0.04 | -8.00% | 215 | 5,958 | 59.01% |
| TSLA240816C00300000 | 2024-04-26 3:56PM EDT | 2024-08-16 | 1.02 | 0.98 | 1.02 | -0.01 | -0.97% | 346 | 2,988 | 58.03% |
| TSLA240920C00300000 | 2024-04-26 3:36PM EDT | 2024-09-20 | 1.52 | 1.54 | 1.61 | -0.14 | -8.43% | 352 | 9,194 | 55.18% |
| TSLA241018C00300000 | 2024-04-26 3:54PM EDT | 2024-10-18 | 2.24 | 2.21 | 2.29 | -0.06 | -2.61% | 83 | 6,372 | 54.49% |
| TSLA241115C00300000 | 2024-04-26 3:51PM EDT | 2024-11-15 | 3.25 | 3.15 | 3.30 | 0.00 | - | 62 | 884 | 54.98% |
| TSLA241220C00300000 | 2024-04-26 3:44PM EDT | 2024-12-20 | 4.05 | 4.05 | 4.20 | -0.20 | -4.71% | 397 | 7,864 | 54.02% |
| TSLA250117C00300000 | 2024-04-26 3:55PM EDT | 2025-01-17 | 5.02 | 5.00 | 5.05 | -0.18 | -3.46% | 4,647 | 46,323 | 53.87% |
| TSLA250321C00300000 | 2024-04-26 3:51PM EDT | 2025-03-21 | 7.20 | 7.05 | 7.40 | -0.05 | -0.69% | 255 | 11,405 | 53.85% |
| TSLA250620C00300000 | 2024-04-26 3:58PM EDT | 2025-06-20 | 10.81 | 10.60 | 10.90 | -0.29 | -2.61% | 377 | 10,104 | 54.32% |
| TSLA250919C00300000 | 2024-04-26 3:10PM EDT | 2025-09-19 | 14.45 | 14.10 | 14.65 | -0.25 | -1.70% | 46 | 1,681 | 54.82% |
| TSLA251219C00300000 | 2024-04-26 3:59PM EDT | 2025-12-19 | 18.24 | 17.85 | 18.75 | -0.31 | -1.67% | 1,730 | 12,858 | 55.69% |
| TSLA260116C00300000 | 2024-04-26 3:59PM EDT | 2026-01-16 | 19.58 | 18.90 | 19.60 | -0.32 | -1.61% | 2,792 | 16,017 | 55.62% |
| TSLA260618C00300000 | 2024-04-26 3:55PM EDT | 2026-06-18 | 26.00 | 25.05 | 26.20 | -0.35 | -1.33% | 281 | 12,186 | 56.79% |
| TSLA261218C00300000 | 2024-04-26 3:35PM EDT | 2026-12-18 | 32.30 | 32.70 | 33.20 | -1.12 | -3.35% | 286 | 5,113 | 57.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00300000 | 2024-04-05 11:31AM EDT | 2024-05-03 | 139.10 | 130.75 | 132.45 | 0.00 | - | 10 | 0 | 236.82% |
| TSLA240510P00300000 | 2024-04-15 9:52AM EDT | 2024-05-10 | 133.75 | 130.75 | 132.45 | 0.00 | - | 3 | 0 | 160.94% |
| TSLA240517P00300000 | 2024-04-24 2:55PM EDT | 2024-05-17 | 139.40 | 130.85 | 132.40 | 0.00 | - | 14 | 3 | 128.27% |
| TSLA240621P00300000 | 2024-04-26 3:52PM EDT | 2024-06-21 | 131.65 | 130.05 | 133.45 | +1.75 | +1.35% | 2,150 | 326 | 54.49% |
| TSLA240719P00300000 | 2024-04-26 3:58PM EDT | 2024-07-19 | 131.63 | 129.75 | 133.75 | +1.70 | +1.31% | 5 | 0 | 77.30% |
| TSLA240816P00300000 | 2024-04-26 9:52AM EDT | 2024-08-16 | 131.62 | 129.70 | 133.80 | +9.62 | +7.89% | 5 | 0 | 67.20% |
| TSLA240920P00300000 | 2024-04-18 11:56AM EDT | 2024-09-20 | 149.62 | 129.65 | 133.80 | 0.00 | - | 3 | 1 | 58.61% |
| TSLA241018P00300000 | 2024-04-09 11:09AM EDT | 2024-10-18 | 124.08 | 129.75 | 133.85 | 0.00 | - | 1 | 0 | 53.97% |
| TSLA241115P00300000 | 2024-04-15 3:18PM EDT | 2024-11-15 | 139.20 | 129.75 | 134.20 | 0.00 | - | 70 | 1 | 51.81% |
| TSLA241220P00300000 | 2024-04-26 11:36AM EDT | 2024-12-20 | 128.73 | 129.85 | 133.70 | -6.25 | -4.63% | 5 | 1 | 45.56% |
| TSLA250117P00300000 | 2024-04-26 3:51PM EDT | 2025-01-17 | 131.81 | 129.95 | 133.80 | +1.15 | +0.88% | 5 | 354 | 43.54% |
| TSLA250321P00300000 | 2024-04-25 1:04PM EDT | 2025-03-21 | 136.00 | 131.30 | 133.70 | 0.00 | - | 1 | 51 | 38.75% |
| TSLA250620P00300000 | 2024-04-26 1:01PM EDT | 2025-06-20 | 129.77 | 132.00 | 134.70 | -28.63 | -18.07% | 10 | 1,080 | 37.59% |
| TSLA250919P00300000 | 2024-04-19 12:29PM EDT | 2025-09-19 | 152.50 | 132.95 | 136.20 | 0.00 | - | 3 | 43 | 37.75% |
| TSLA251219P00300000 | 2024-04-25 1:32PM EDT | 2025-12-19 | 137.02 | 134.00 | 136.80 | 0.00 | - | 1 | 1,758 | 35.99% |
| TSLA260116P00300000 | 2024-04-26 2:48PM EDT | 2026-01-16 | 136.90 | 133.75 | 137.40 | +0.20 | +0.15% | 4 | 531 | 36.30% |
| TSLA260618P00300000 | 2024-04-26 3:51PM EDT | 2026-06-18 | 137.45 | 135.85 | 139.35 | +1.21 | +0.89% | 5 | 537 | 35.58% |
| TSLA261218P00300000 | 2024-04-26 12:25PM EDT | 2026-12-18 | 137.71 | 137.80 | 141.45 | -2.29 | -1.64% | 8 | 235 | 34.69% |
© 2024 Yahoo. Todos os direitos reservados.