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
63.582,29 +1.022,86 (+1,64%)
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:315.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00315000 | 2024-04-24 11:45AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 216 | 146.88% |
| TSLA240510C00315000 | 2024-04-25 3:47PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 264 | 267 | 109.38% |
| TSLA240517C00315000 | 2024-04-26 2:40PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 128 | 2,389 | 94.53% |
| TSLA240621C00315000 | 2024-04-26 9:37AM EDT | 2024-06-21 | 0.17 | 0.12 | 0.16 | +0.05 | +41.67% | 2 | 2,263 | 66.11% |
| TSLA240719C00315000 | 2024-04-26 9:46AM EDT | 2024-07-19 | 0.37 | 0.35 | 0.37 | +0.07 | +23.33% | 2 | 528 | 60.79% |
| TSLA240816C00315000 | 2024-04-26 2:14PM EDT | 2024-08-16 | 0.83 | 0.79 | 0.82 | +0.19 | +29.69% | 5 | 334 | 59.50% |
| TSLA240920C00315000 | 2024-04-26 11:37AM EDT | 2024-09-20 | 1.40 | 1.25 | 1.30 | +0.30 | +27.27% | 1 | 823 | 56.29% |
| TSLA241018C00315000 | 2024-04-26 12:00PM EDT | 2024-10-18 | 2.01 | 1.80 | 1.86 | +0.53 | +35.81% | 3 | 92 | 55.32% |
| TSLA241115C00315000 | 2024-04-26 1:04PM EDT | 2024-11-15 | 2.93 | 2.61 | 2.71 | +0.89 | +43.63% | 7 | 45 | 55.63% |
| TSLA250321C00315000 | 2024-04-26 10:18AM EDT | 2025-03-21 | 6.10 | 6.00 | 6.30 | +0.75 | +14.02% | 1 | 111 | 54.00% |
| TSLA250919C00315000 | 2024-04-26 3:38PM EDT | 2025-09-19 | 12.55 | 12.50 | 13.05 | +5.65 | +81.88% | 1 | 97 | 54.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00315000 | 2024-04-04 3:54PM EDT | 2024-05-10 | 143.24 | 145.75 | 147.50 | 0.00 | - | 3 | 0 | 173.39% |
| TSLA240517P00315000 | 2024-04-19 3:53PM EDT | 2024-05-17 | 168.27 | 145.85 | 147.40 | 0.00 | - | 2 | 0 | 136.72% |
| TSLA240621P00315000 | 2024-04-10 3:58PM EDT | 2024-06-21 | 143.14 | 144.75 | 148.75 | 0.00 | - | 1 | 0 | 58.40% |
| TSLA240719P00315000 | 2024-02-27 11:52AM EDT | 2024-07-19 | 112.40 | 138.30 | 139.95 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240816P00315000 | 2024-02-09 10:42AM EDT | 2024-08-16 | 122.02 | 138.95 | 140.30 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00315000 | 2024-02-27 4:17PM EDT | 2024-09-20 | 115.30 | 137.15 | 139.90 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA241018P00315000 | 2024-04-09 12:21PM EDT | 2024-10-18 | 139.41 | 144.75 | 148.90 | 0.00 | - | 4 | 0 | 57.53% |
| TSLA241115P00315000 | 2024-04-01 9:51AM EDT | 2024-11-15 | 140.40 | 144.75 | 149.00 | 0.00 | - | 3 | 0 | 53.92% |
| TSLA250321P00315000 | 2024-03-18 9:30AM EDT | 2025-03-21 | 145.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00315000 | 2024-04-19 11:06AM EDT | 2025-09-19 | 164.43 | 146.90 | 150.15 | 0.00 | - | 2 | 117 | 37.29% |
© 2024 Yahoo. Todos os direitos reservados.