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
62.877,62 -598,15 (-0,94%)
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:360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00360000 | 2024-04-25 3:25PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 487 | 115.63% |
| TSLA240517C00360000 | 2024-04-26 10:25AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 79 | 1,678 | 106.25% |
| TSLA240621C00360000 | 2024-04-26 11:41AM EDT | 2024-06-21 | 0.11 | 0.07 | 0.10 | +0.02 | +22.22% | 2 | 4,055 | 73.05% |
| TSLA240719C00360000 | 2024-04-25 2:26PM EDT | 2024-07-19 | 0.18 | 0.20 | 0.22 | 0.00 | - | 7 | 559 | 66.02% |
| TSLA240816C00360000 | 2024-04-26 9:48AM EDT | 2024-08-16 | 0.49 | 0.46 | 0.49 | +0.10 | +25.64% | 3 | 1,229 | 63.67% |
| TSLA240920C00360000 | 2024-04-26 1:36PM EDT | 2024-09-20 | 0.79 | 0.73 | 0.77 | +0.16 | +25.40% | 22 | 1,303 | 59.50% |
| TSLA241018C00360000 | 2024-04-25 3:56PM EDT | 2024-10-18 | 1.10 | 1.05 | 1.10 | 0.00 | - | 9 | 321 | 57.83% |
| TSLA241115C00360000 | 2024-04-25 11:27AM EDT | 2024-11-15 | 1.54 | 1.55 | 1.63 | +0.23 | +17.56% | 1 | 1,190 | 57.54% |
| TSLA241220C00360000 | 2024-04-26 10:02AM EDT | 2024-12-20 | 2.33 | 2.03 | 2.13 | +0.53 | +29.44% | 10 | 596 | 55.96% |
| TSLA250117C00360000 | 2024-04-26 3:59PM EDT | 2025-01-17 | 2.64 | 2.54 | 2.70 | +0.04 | +1.54% | 17 | 4,115 | 55.48% |
| TSLA250321C00360000 | 2024-04-26 10:27AM EDT | 2025-03-21 | 3.86 | 3.90 | 4.15 | -0.19 | -4.69% | 37 | 1,950 | 54.89% |
| TSLA250620C00360000 | 2024-04-26 11:37AM EDT | 2025-06-20 | 6.85 | 6.25 | 6.60 | +1.15 | +20.18% | 5 | 1,668 | 54.66% |
| TSLA250919C00360000 | 2024-04-25 10:16AM EDT | 2025-09-19 | 8.15 | 8.90 | 9.45 | 0.00 | - | 3 | 525 | 54.86% |
| TSLA251219C00360000 | 2024-04-25 12:01PM EDT | 2025-12-19 | 11.10 | 11.95 | 12.75 | 0.00 | - | 3 | 2,400 | 55.52% |
| TSLA260116C00360000 | 2024-04-26 1:14PM EDT | 2026-01-16 | 14.40 | 12.95 | 13.85 | +1.00 | +7.46% | 9 | 1,535 | 55.78% |
| TSLA260618C00360000 | 2024-04-26 2:48PM EDT | 2026-06-18 | 18.62 | 18.30 | 19.85 | -0.58 | -3.02% | 15 | 3,347 | 56.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00360000 | 2024-04-15 3:58PM EDT | 2024-05-17 | 198.13 | 190.85 | 192.35 | 0.00 | - | 2 | 0 | 153.71% |
| TSLA240621P00360000 | 2024-01-03 11:03AM EDT | 2024-06-21 | 121.00 | 171.20 | 172.95 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA240719P00360000 | 2024-01-23 11:20AM EDT | 2024-07-19 | 148.20 | 162.05 | 163.25 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816P00360000 | 2024-04-10 9:43AM EDT | 2024-08-16 | 186.53 | 189.65 | 193.95 | 0.00 | - | - | 0 | 52.64% |
| TSLA240920P00360000 | 2024-04-25 3:55PM EDT | 2024-09-20 | 189.83 | 189.65 | 193.80 | 0.00 | - | 1 | 0 | 71.36% |
| TSLA241220P00360000 | 2024-03-15 1:21PM EDT | 2024-12-20 | 197.77 | 188.00 | 189.85 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117P00360000 | 2024-03-11 2:25PM EDT | 2025-01-17 | 180.85 | 187.15 | 189.30 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250321P00360000 | 2024-02-07 10:33AM EDT | 2025-03-21 | 172.74 | 177.10 | 179.80 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250620P00360000 | 2024-04-19 11:14AM EDT | 2025-06-20 | 209.64 | 189.50 | 193.90 | 0.00 | - | 1 | 0 | 42.71% |
| TSLA250919P00360000 | 2024-02-07 10:30AM EDT | 2025-09-19 | 171.53 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA251219P00360000 | 2024-04-24 12:16PM EDT | 2025-12-19 | 201.33 | 190.00 | 193.60 | 0.00 | - | 4 | 94 | 34.73% |
| TSLA260116P00360000 | 2024-04-08 3:31PM EDT | 2026-01-16 | 187.30 | 190.05 | 193.65 | 0.00 | - | 1 | 0 | 34.13% |
| TSLA260618P00360000 | 2024-04-04 11:05AM EDT | 2026-06-18 | 189.48 | 190.80 | 194.30 | 0.00 | - | 2 | 23 | 32.45% |
© 2024 Yahoo. Todos os direitos reservados.