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
63.659,41 +673,69 (+1,07%)
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:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00320000 | 2024-04-24 9:31AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 226 | 150.00% |
| TSLA240517C00320000 | 2024-04-26 11:42AM EDT | 2024-05-17 | 0.05 | 0.03 | 0.04 | +0.02 | +66.67% | 14 | 3,350 | 96.88% |
| TSLA240524C00320000 | 2024-04-24 9:49AM EDT | 2024-05-24 | 0.03 | 0.04 | 0.06 | 0.00 | - | 1 | 1 | 86.33% |
| TSLA240621C00320000 | 2024-04-26 11:23AM EDT | 2024-06-21 | 0.15 | 0.11 | 0.15 | 0.00 | - | 12 | 4,661 | 66.89% |
| TSLA240719C00320000 | 2024-04-26 9:32AM EDT | 2024-07-19 | 0.37 | 0.33 | 0.35 | +0.04 | +12.12% | 4 | 891 | 61.52% |
| TSLA240816C00320000 | 2024-04-26 2:15PM EDT | 2024-08-16 | 0.76 | 0.74 | 0.77 | +0.02 | +2.70% | 13 | 337 | 60.03% |
| TSLA240920C00320000 | 2024-04-26 1:36PM EDT | 2024-09-20 | 1.28 | 1.17 | 1.21 | +0.34 | +36.17% | 18 | 1,296 | 56.64% |
| TSLA241018C00320000 | 2024-04-25 3:54PM EDT | 2024-10-18 | 1.78 | 1.68 | 1.74 | +0.06 | +3.49% | 1 | 302 | 55.59% |
| TSLA241115C00320000 | 2024-04-26 3:49PM EDT | 2024-11-15 | 2.50 | 2.45 | 2.55 | +0.38 | +17.92% | 1 | 261 | 55.85% |
| TSLA241220C00320000 | 2024-04-26 3:54PM EDT | 2024-12-20 | 3.20 | 3.15 | 3.30 | 0.00 | - | 38 | 1,526 | 54.64% |
| TSLA250117C00320000 | 2024-04-26 2:54PM EDT | 2025-01-17 | 3.87 | 3.90 | 4.10 | -0.18 | -4.44% | 175 | 8,123 | 54.44% |
| TSLA250321C00320000 | 2024-04-26 3:08PM EDT | 2025-03-21 | 5.85 | 5.70 | 6.00 | +0.05 | +0.86% | 5 | 260 | 54.10% |
| TSLA250620C00320000 | 2024-04-26 2:50PM EDT | 2025-06-20 | 8.85 | 8.85 | 9.15 | +0.65 | +7.93% | 38 | 2,342 | 54.43% |
| TSLA250919C00320000 | 2024-04-26 10:35AM EDT | 2025-09-19 | 12.40 | 12.05 | 12.60 | +1.95 | +18.66% | 2 | 399 | 54.83% |
| TSLA251219C00320000 | 2024-04-26 3:54PM EDT | 2025-12-19 | 16.00 | 15.55 | 16.40 | -0.30 | -1.84% | 4 | 1,412 | 55.60% |
| TSLA260116C00320000 | 2024-04-26 3:09PM EDT | 2026-01-16 | 17.00 | 16.70 | 17.60 | -0.20 | -1.16% | 37 | 2,020 | 55.88% |
| TSLA260618C00320000 | 2024-04-26 12:38PM EDT | 2026-06-18 | 24.55 | 23.00 | 24.10 | +0.90 | +3.81% | 13 | 1,355 | 57.25% |
| TSLA261218C00320000 | 2024-04-26 1:50PM EDT | 2026-12-18 | 30.73 | 28.70 | 30.35 | +0.60 | +1.99% | 15 | 712 | 57.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00320000 | 2024-01-17 4:03PM EDT | 2024-05-17 | 105.45 | 119.45 | 120.50 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240621P00320000 | 2024-04-26 3:52PM EDT | 2024-06-21 | 151.65 | 150.05 | 153.45 | +1.80 | +1.20% | 1,890 | 301 | 59.77% |
| TSLA240719P00320000 | 2024-02-02 3:18PM EDT | 2024-07-19 | 131.50 | 116.65 | 118.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816P00320000 | 2024-01-30 11:00AM EDT | 2024-08-16 | 125.96 | 118.70 | 120.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00320000 | 2024-04-24 2:54PM EDT | 2024-09-20 | 159.30 | 149.75 | 153.80 | 0.00 | - | 130 | 10 | 63.31% |
| TSLA241018P00320000 | 2024-04-15 12:42PM EDT | 2024-10-18 | 155.65 | 149.75 | 153.85 | 0.00 | - | 4 | 0 | 58.29% |
| TSLA241115P00320000 | 2024-03-28 11:56AM EDT | 2024-11-15 | 142.98 | 149.75 | 153.95 | 0.00 | - | 9 | 0 | 54.64% |
| TSLA241220P00320000 | 2024-04-02 10:11AM EDT | 2024-12-20 | 154.64 | 151.05 | 153.80 | 0.00 | - | 2 | 0 | 49.72% |
| TSLA250117P00320000 | 2024-03-22 9:40AM EDT | 2025-01-17 | 151.31 | 172.10 | 174.20 | 0.00 | - | 1 | 1 | 94.45% |
| TSLA250321P00320000 | 2024-04-24 2:47PM EDT | 2025-03-21 | 158.75 | 151.00 | 153.80 | 0.00 | - | 2 | 0 | 42.30% |
| TSLA250620P00320000 | 2024-04-22 2:46PM EDT | 2025-06-20 | 178.20 | 149.85 | 154.20 | 0.00 | - | 4 | 0 | 38.87% |
| TSLA250919P00320000 | 2024-04-23 2:16PM EDT | 2025-09-19 | 174.76 | 151.60 | 154.85 | 0.00 | - | 2 | 126 | 37.13% |
| TSLA251219P00320000 | 2024-04-26 11:20AM EDT | 2025-12-19 | 151.30 | 152.15 | 155.45 | -8.61 | -5.38% | 20 | 1,213 | 35.67% |
| TSLA260116P00320000 | 2024-04-22 12:00PM EDT | 2026-01-16 | 153.90 | 152.00 | 155.45 | -24.70 | -13.83% | 1 | 472 | 34.87% |
| TSLA260618P00320000 | 2024-04-26 10:38AM EDT | 2026-06-18 | 154.95 | 153.55 | 157.10 | -2.83 | -1.79% | 2 | 163 | 34.37% |
| TSLA261218P00320000 | 2024-04-25 3:28PM EDT | 2026-12-18 | 155.49 | 155.40 | 159.75 | 0.00 | - | 1 | 30 | 34.73% |
© 2024 Yahoo. Todos os direitos reservados.