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
63.948,27 +1.000,87 (+1,59%)
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:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00310000 | 2024-04-22 11:41AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 498 | 143.75% |
| TSLA240510C00310000 | 2024-04-17 10:54AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 29 | 106.25% |
| TSLA240517C00310000 | 2024-04-26 3:16PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 280 | 896 | 92.58% |
| TSLA240524C00310000 | 2024-04-18 3:54PM EDT | 2024-05-24 | 0.06 | 0.05 | 0.07 | 0.00 | - | - | 176 | 83.98% |
| TSLA240531C00310000 | 2024-04-25 2:48PM EDT | 2024-05-31 | 0.07 | 0.04 | 0.11 | 0.00 | - | 50 | 152 | 76.56% |
| TSLA240621C00310000 | 2024-04-26 2:46PM EDT | 2024-06-21 | 0.15 | 0.13 | 0.15 | +0.01 | +7.14% | 9 | 3,991 | 64.65% |
| TSLA240719C00310000 | 2024-04-26 9:34AM EDT | 2024-07-19 | 0.40 | 0.38 | 0.40 | +0.08 | +25.00% | 45 | 984 | 60.21% |
| TSLA240816C00310000 | 2024-04-26 2:53PM EDT | 2024-08-16 | 0.85 | 0.85 | 0.88 | +0.18 | +26.87% | 23 | 504 | 59.03% |
| TSLA240920C00310000 | 2024-04-26 3:45PM EDT | 2024-09-20 | 1.36 | 1.34 | 1.39 | -0.06 | -4.23% | 1 | 1,322 | 55.91% |
| TSLA241018C00310000 | 2024-04-26 3:47PM EDT | 2024-10-18 | 1.96 | 1.93 | 1.99 | +0.15 | +8.29% | 6 | 87 | 55.07% |
| TSLA241115C00310000 | 2024-04-26 11:42AM EDT | 2024-11-15 | 3.20 | 2.78 | 2.89 | +0.30 | +10.34% | 1 | 368 | 55.42% |
| TSLA241220C00310000 | 2024-04-26 11:21AM EDT | 2024-12-20 | 3.80 | 3.55 | 3.70 | +0.15 | +4.11% | 3 | 643 | 54.26% |
| TSLA250117C00310000 | 2024-04-26 3:42PM EDT | 2025-01-17 | 4.40 | 4.30 | 4.60 | -0.10 | -2.22% | 48 | 5,345 | 54.07% |
| TSLA250321C00310000 | 2024-04-25 3:08PM EDT | 2025-03-21 | 6.20 | 6.35 | 6.65 | 0.00 | - | 10 | 578 | 53.99% |
| TSLA250620C00310000 | 2024-04-26 3:22PM EDT | 2025-06-20 | 9.50 | 9.65 | 9.95 | -0.32 | -3.26% | 9 | 2,246 | 54.32% |
| TSLA250919C00310000 | 2024-04-26 10:50AM EDT | 2025-09-19 | 13.05 | 13.00 | 13.55 | +0.68 | +5.50% | 2 | 328 | 54.78% |
| TSLA251219C00310000 | 2024-04-25 3:06PM EDT | 2025-12-19 | 16.63 | 16.65 | 17.50 | 0.00 | - | 4 | 1,866 | 55.62% |
| TSLA260116C00310000 | 2024-04-26 2:19PM EDT | 2026-01-16 | 18.41 | 17.85 | 18.75 | +1.56 | +9.26% | 1 | 881 | 55.93% |
| TSLA260618C00310000 | 2024-04-26 3:18PM EDT | 2026-06-18 | 24.05 | 23.70 | 25.35 | -0.60 | -2.43% | 1,009 | 1,958 | 56.99% |
| TSLA261218C00310000 | 2024-04-26 2:42PM EDT | 2026-12-18 | 30.75 | 30.00 | 31.75 | -0.65 | -2.07% | 28 | 372 | 57.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00310000 | 2024-04-22 9:36AM EDT | 2024-05-10 | 169.35 | 140.75 | 142.45 | 0.00 | - | 1 | 0 | 168.07% |
| TSLA240517P00310000 | 2024-04-24 3:54PM EDT | 2024-05-17 | 147.57 | 140.85 | 142.40 | 0.00 | - | 1 | 0 | 133.98% |
| TSLA240621P00310000 | 2024-04-10 3:58PM EDT | 2024-06-21 | 138.13 | 140.05 | 143.45 | 0.00 | - | 1 | 0 | 57.03% |
| TSLA240719P00310000 | 2024-04-08 10:45AM EDT | 2024-07-19 | 137.27 | 139.75 | 143.85 | 0.00 | - | - | 0 | 50.49% |
| TSLA240816P00310000 | 2024-02-15 11:05AM EDT | 2024-08-16 | 116.29 | 145.65 | 147.10 | 0.00 | - | 5 | 0 | 84.63% |
| TSLA240920P00310000 | 2024-02-20 10:36AM EDT | 2024-09-20 | 113.40 | 136.15 | 137.65 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA241018P00310000 | 2024-04-09 12:21PM EDT | 2024-10-18 | 134.40 | 139.75 | 143.85 | 0.00 | - | 4 | 0 | 56.18% |
| TSLA241115P00310000 | 2024-04-17 11:53AM EDT | 2024-11-15 | 153.74 | 139.75 | 144.00 | 0.00 | - | 1 | 0 | 52.92% |
| TSLA241220P00310000 | 2024-04-26 12:08PM EDT | 2024-12-20 | 139.49 | 141.10 | 143.85 | -6.32 | -4.33% | 1 | 0 | 48.16% |
| TSLA250117P00310000 | 2024-04-25 3:18PM EDT | 2025-01-17 | 141.45 | 139.65 | 143.85 | 0.00 | - | 500 | 515 | 45.56% |
| TSLA250321P00310000 | 2024-04-17 9:37AM EDT | 2025-03-21 | 153.66 | 141.10 | 143.80 | 0.00 | - | 1 | 0 | 40.77% |
| TSLA250620P00310000 | 2024-04-23 10:23AM EDT | 2025-06-20 | 165.25 | 141.40 | 144.65 | 0.00 | - | 5 | 228 | 38.92% |
| TSLA250919P00310000 | 2024-04-23 10:59AM EDT | 2025-09-19 | 165.39 | 142.20 | 145.50 | 0.00 | - | 3 | 122 | 37.51% |
| TSLA251219P00310000 | 2024-04-25 2:07PM EDT | 2025-12-19 | 145.35 | 142.40 | 146.20 | 0.00 | - | 2 | 1,044 | 36.09% |
| TSLA260116P00310000 | 2024-04-26 10:39AM EDT | 2026-01-16 | 144.15 | 142.80 | 146.45 | -20.78 | -12.60% | 2 | 132 | 35.79% |
| TSLA260618P00310000 | 2024-04-26 11:34AM EDT | 2026-06-18 | 144.90 | 144.60 | 148.15 | -25.60 | -15.01% | 6 | 119 | 34.97% |
| TSLA261218P00310000 | 2024-04-22 2:17PM EDT | 2026-12-18 | 168.55 | 145.65 | 151.00 | 0.00 | - | 10 | 11 | 35.26% |
© 2024 Yahoo. Todos os direitos reservados.