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
63.313,14 -490,07 (-0,77%)
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:380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00380000 | 2024-04-26 10:50AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 168 | 2,664 | 107.81% |
| TSLA240621C00380000 | 2024-04-26 2:02PM EDT | 2024-06-21 | 0.07 | 0.07 | 0.09 | +0.02 | +40.00% | 6 | 4,122 | 76.95% |
| TSLA240719C00380000 | 2024-04-25 2:08PM EDT | 2024-07-19 | 0.16 | 0.16 | 0.18 | 0.00 | - | 1 | 1,293 | 68.26% |
| TSLA240816C00380000 | 2024-04-26 3:07PM EDT | 2024-08-16 | 0.39 | 0.38 | 0.40 | +0.14 | +56.00% | 70 | 551 | 65.53% |
| TSLA240920C00380000 | 2024-04-26 2:43PM EDT | 2024-09-20 | 0.60 | 0.59 | 0.63 | -0.01 | -1.64% | 102 | 2,437 | 60.89% |
| TSLA241115C00380000 | 2024-04-25 9:52AM EDT | 2024-11-15 | 1.00 | 1.27 | 1.34 | 0.00 | - | 10 | 136 | 58.50% |
| TSLA241220C00380000 | 2024-04-26 11:48AM EDT | 2024-12-20 | 1.73 | 1.68 | 1.76 | +0.09 | +5.49% | 19 | 266 | 56.76% |
| TSLA250117C00380000 | 2024-04-26 3:00PM EDT | 2025-01-17 | 2.17 | 2.10 | 2.26 | 0.00 | - | 26 | 12,110 | 56.18% |
| TSLA250321C00380000 | 2024-04-26 3:43PM EDT | 2025-03-21 | 3.40 | 3.25 | 3.50 | +0.53 | +18.47% | 14 | 266 | 55.30% |
| TSLA250620C00380000 | 2024-04-26 12:58PM EDT | 2025-06-20 | 6.00 | 5.35 | 5.65 | +1.22 | +25.52% | 14 | 1,816 | 54.90% |
| TSLA250919C00380000 | 2024-04-24 11:37AM EDT | 2025-09-19 | 6.55 | 7.85 | 8.25 | 0.00 | - | 39 | 182 | 55.08% |
| TSLA251219C00380000 | 2024-04-26 11:43AM EDT | 2025-12-19 | 11.88 | 10.55 | 11.35 | +1.78 | +17.62% | 3 | 2,287 | 55.59% |
| TSLA260116C00380000 | 2024-04-26 3:11PM EDT | 2026-01-16 | 11.80 | 11.50 | 12.35 | +2.35 | +24.87% | 1 | 594 | 55.81% |
| TSLA260618C00380000 | 2024-04-26 3:57PM EDT | 2026-06-18 | 17.40 | 16.55 | 18.10 | +0.88 | +5.33% | 2 | 1,903 | 56.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00380000 | 2024-01-31 10:30AM EDT | 2024-05-17 | 193.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00380000 | 2024-04-26 3:52PM EDT | 2024-06-21 | 211.60 | 209.55 | 213.45 | +1.70 | +0.81% | 330 | 57 | 117.36% |
| TSLA240719P00380000 | 2024-03-27 1:10PM EDT | 2024-07-19 | 199.70 | 211.10 | 213.65 | 0.00 | - | 2 | 0 | 81.74% |
| TSLA240920P00380000 | 2024-01-09 1:48PM EDT | 2024-09-20 | 145.90 | 189.35 | 191.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00380000 | 2024-04-17 3:56PM EDT | 2025-01-17 | 224.12 | 209.65 | 213.80 | 0.00 | - | 1 | 1 | 55.86% |
| TSLA250321P00380000 | 2024-03-25 9:42AM EDT | 2025-03-21 | 206.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA250620P00380000 | 2024-03-04 2:09PM EDT | 2025-06-20 | 192.30 | 209.20 | 214.00 | 0.00 | - | 2 | 0 | 45.31% |
| TSLA250919P00380000 | 2024-02-15 11:05AM EDT | 2025-09-19 | 186.29 | 215.35 | 217.40 | 0.00 | - | 5 | 0 | 50.32% |
| TSLA251219P00380000 | 2024-04-09 10:15AM EDT | 2025-12-19 | 201.46 | 209.45 | 214.05 | 0.00 | - | 1 | 0 | 38.07% |
| TSLA260116P00380000 | 2024-04-09 10:08AM EDT | 2026-01-16 | 202.58 | 210.90 | 214.00 | 0.00 | - | 1 | 0 | 37.06% |
| TSLA260618P00380000 | 2024-04-16 9:57AM EDT | 2026-06-18 | 225.09 | 210.20 | 213.65 | 0.00 | - | 2 | 0 | 32.26% |
© 2024 Yahoo. Todos os direitos reservados.