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
63.266,09 -707,24 (-1,11%)
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:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00330000 | 2024-04-22 10:06AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 14 | 143.75% |
| TSLA240510C00330000 | 2024-04-26 10:56AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 31 | 79 | 107.81% |
| TSLA240517C00330000 | 2024-04-26 3:15PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 97 | 1,767 | 96.88% |
| TSLA240621C00330000 | 2024-04-26 3:39PM EDT | 2024-06-21 | 0.11 | 0.11 | 0.13 | -0.02 | -15.38% | 105 | 5,941 | 68.36% |
| TSLA240719C00330000 | 2024-04-25 11:25AM EDT | 2024-07-19 | 0.28 | 0.29 | 0.31 | 0.00 | - | 1 | 765 | 62.50% |
| TSLA240816C00330000 | 2024-04-26 2:41PM EDT | 2024-08-16 | 0.66 | 0.65 | 0.68 | +0.01 | +1.54% | 3 | 523 | 60.77% |
| TSLA240920C00330000 | 2024-04-26 3:53PM EDT | 2024-09-20 | 1.04 | 1.03 | 1.07 | -0.01 | -0.95% | 22 | 2,866 | 57.21% |
| TSLA241018C00330000 | 2024-04-26 3:10PM EDT | 2024-10-18 | 1.53 | 1.48 | 1.54 | +0.32 | +26.45% | 19 | 326 | 56.03% |
| TSLA241115C00330000 | 2024-04-26 12:33PM EDT | 2024-11-15 | 2.43 | 2.17 | 2.26 | +0.22 | +9.95% | 3 | 483 | 56.15% |
| TSLA241220C00330000 | 2024-04-26 11:56AM EDT | 2024-12-20 | 3.12 | 2.81 | 2.92 | +0.89 | +39.91% | 10 | 490 | 54.83% |
| TSLA250117C00330000 | 2024-04-26 3:32PM EDT | 2025-01-17 | 3.40 | 3.50 | 3.70 | -0.25 | -6.85% | 52 | 5,504 | 54.68% |
| TSLA250321C00330000 | 2024-04-25 3:50PM EDT | 2025-03-21 | 5.29 | 5.15 | 5.45 | 0.00 | - | 9 | 925 | 54.20% |
| TSLA250620C00330000 | 2024-04-26 2:40PM EDT | 2025-06-20 | 8.10 | 8.10 | 8.40 | +0.05 | +0.62% | 80 | 2,020 | 54.42% |
| TSLA250919C00330000 | 2024-04-26 1:50PM EDT | 2025-09-19 | 11.85 | 11.15 | 11.70 | +0.40 | +3.49% | 1 | 123 | 54.78% |
| TSLA251219C00330000 | 2024-04-26 2:12PM EDT | 2025-12-19 | 15.10 | 14.55 | 15.40 | +0.05 | +0.33% | 1 | 1,462 | 55.56% |
| TSLA260116C00330000 | 2024-04-26 2:45PM EDT | 2026-01-16 | 15.90 | 15.70 | 16.55 | -0.18 | -1.12% | 53 | 1,523 | 55.84% |
| TSLA260618C00330000 | 2024-04-26 3:51PM EDT | 2026-06-18 | 22.20 | 22.10 | 22.35 | -0.40 | -1.77% | 1,727 | 20,539 | 57.01% |
| TSLA261218C00330000 | 2024-04-26 3:57PM EDT | 2026-12-18 | 28.75 | 28.00 | 29.00 | -0.53 | -1.81% | 1,515 | 7,714 | 57.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00330000 | 2024-04-09 3:13PM EDT | 2024-05-17 | 155.01 | 160.85 | 162.35 | 0.00 | - | 2 | 0 | 139.55% |
| TSLA240621P00330000 | 2024-03-15 12:42PM EDT | 2024-06-21 | 168.50 | 158.25 | 159.45 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240719P00330000 | 2024-04-04 10:31AM EDT | 2024-07-19 | 159.60 | 159.75 | 163.80 | 0.00 | - | 5 | 0 | 52.83% |
| TSLA240920P00330000 | 2024-04-17 3:55PM EDT | 2024-09-20 | 173.86 | 159.75 | 163.80 | 0.00 | - | 1 | 1 | 65.28% |
| TSLA241018P00330000 | 2024-04-26 9:39AM EDT | 2024-10-18 | 159.70 | 159.75 | 163.85 | -9.10 | -5.39% | 1 | 0 | 60.14% |
| TSLA241115P00330000 | 2024-03-12 9:53AM EDT | 2024-11-15 | 157.00 | 158.75 | 160.70 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241220P00330000 | 2024-04-15 9:39AM EDT | 2024-12-20 | 163.00 | 161.10 | 163.80 | 0.00 | - | 1 | 0 | 51.34% |
| TSLA250117P00330000 | 2024-04-26 3:49PM EDT | 2025-01-17 | 161.60 | 161.05 | 163.95 | +1.80 | +1.13% | 922 | 403 | 49.28% |
| TSLA250321P00330000 | 2024-04-15 10:07AM EDT | 2025-03-21 | 164.05 | 159.35 | 163.85 | 0.00 | - | 1 | 0 | 43.92% |
| TSLA250620P00330000 | 2024-04-18 2:51PM EDT | 2025-06-20 | 179.36 | 159.90 | 163.75 | 0.00 | - | 50 | 0 | 38.52% |
| TSLA250919P00330000 | 2024-04-05 11:11AM EDT | 2025-09-19 | 165.00 | 161.10 | 164.90 | 0.00 | - | 5 | 1 | 38.47% |
| TSLA251219P00330000 | 2024-04-26 2:48PM EDT | 2025-12-19 | 163.45 | 161.20 | 164.65 | -7.88 | -4.60% | 1 | 658 | 34.82% |
| TSLA260116P00330000 | 2024-04-18 9:44AM EDT | 2026-01-16 | 180.72 | 161.30 | 164.70 | 0.00 | - | 1 | 51 | 34.17% |
| TSLA260618P00330000 | 2024-04-23 10:54AM EDT | 2026-06-18 | 186.08 | 162.65 | 166.30 | 0.00 | - | 3 | 51 | 33.97% |
| TSLA261218P00330000 | 2024-04-25 3:28PM EDT | 2026-12-18 | 164.31 | 163.30 | 169.20 | 0.00 | - | 3 | 54 | 34.97% |
© 2024 Yahoo. Todos os direitos reservados.