Mercado fechado
BOVESPA
127.599,57 -588,77 (-0,46%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 -128,04 (-0,22%) PETROLEO CRU
78,20 -1,06 (-1,34%) OURO
2.366,90 +26,60 (+1,14%) Bitcoin USD
60.835,96 +55,79 (+0,09%)
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:75.00
Opções de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00075000 | 2024-05-09 3:30PM EDT | 2024-05-17 | 96.77 | 92.40 | 94.15 | 0.00 | - | 45 | 55 | 348.05% |
| TSLA240524C00075000 | 2024-05-09 2:01PM EDT | 2024-05-24 | 97.50 | 93.00 | 94.70 | 0.00 | - | 60 | 43 | 214.45% |
| TSLA240531C00075000 | 2024-05-09 9:31AM EDT | 2024-05-31 | 99.60 | 93.00 | 94.65 | 0.00 | - | 1 | 2 | 171.00% |
| TSLA240621C00075000 | 2024-05-10 11:26AM EDT | 2024-06-21 | 94.63 | 93.45 | 94.70 | -5.27 | -5.28% | 1 | 106 | 130.42% |
| TSLA240719C00075000 | 2024-04-15 12:38PM EDT | 2024-07-19 | 90.60 | 93.95 | 95.05 | 0.00 | - | 4 | 5 | 111.04% |
| TSLA240920C00075000 | 2024-04-30 12:33PM EDT | 2024-09-20 | 111.80 | 94.05 | 96.05 | 0.00 | - | 4 | 25 | 87.84% |
| TSLA241018C00075000 | 2024-05-09 2:05PM EDT | 2024-10-18 | 99.76 | 95.55 | 97.55 | 0.00 | - | 9 | 144 | 93.99% |
| TSLA241115C00075000 | 2024-02-26 2:48PM EDT | 2024-11-15 | 128.51 | 107.65 | 109.35 | 0.00 | - | 1 | 1 | 152.21% |
| TSLA241220C00075000 | 2024-04-29 10:39AM EDT | 2024-12-20 | 115.38 | 96.80 | 97.80 | 0.00 | - | 1 | 0 | 84.59% |
| TSLA250117C00075000 | 2024-05-10 2:17PM EDT | 2025-01-17 | 97.62 | 96.35 | 98.45 | -20.51 | -17.36% | 2 | 287 | 80.33% |
| TSLA250321C00075000 | 2024-04-26 3:55PM EDT | 2025-03-21 | 100.00 | 98.45 | 100.00 | 0.00 | - | 1 | 104 | 80.82% |
| TSLA250620C00075000 | 2024-04-24 10:03AM EDT | 2025-06-20 | 98.97 | 100.10 | 101.90 | 0.00 | - | 4 | 154 | 78.06% |
| TSLA250919C00075000 | 2024-05-01 10:06AM EDT | 2025-09-19 | 116.01 | 101.45 | 104.55 | 0.00 | - | 2 | 8 | 77.07% |
| TSLA251219C00075000 | 2024-04-29 10:11AM EDT | 2025-12-19 | 123.40 | 102.70 | 105.95 | 0.00 | - | - | 1 | 74.65% |
| TSLA260116C00075000 | 2024-04-22 10:35AM EDT | 2026-01-16 | 80.92 | 103.25 | 106.35 | 0.00 | - | - | 10 | 74.24% |
| TSLA260618C00075000 | 2024-04-24 11:07AM EDT | 2026-06-18 | 102.83 | 106.30 | 110.10 | 0.00 | - | - | 1 | 74.59% |
| TSLA261218C00075000 | 2024-05-10 3:55PM EDT | 2026-12-18 | 112.26 | 108.70 | 113.30 | -2.94 | -2.55% | 18 | 57 | 72.89% |
Opções de vendapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00075000 | 2024-04-30 11:04AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,315 | 193.75% |
| TSLA240524P00075000 | 2024-05-10 11:53AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 362 | 134.38% |
| TSLA240531P00075000 | 2024-05-10 3:56PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 30 | 196 | 117.97% |
| TSLA240607P00075000 | 2024-05-07 2:04PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 2 | 106.25% |
| TSLA240614P00075000 | 2024-05-08 9:49AM EDT | 2024-06-14 | 0.11 | 0.00 | 0.09 | 0.00 | - | - | 1 | 100.78% |
| TSLA240621P00075000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 14 | 4,309 | 91.80% |
| TSLA240719P00075000 | 2024-05-10 3:38PM EDT | 2024-07-19 | 0.10 | 0.09 | 0.12 | +0.02 | +25.00% | 909 | 626 | 77.93% |
| TSLA240816P00075000 | 2024-05-08 10:26AM EDT | 2024-08-16 | 0.20 | 0.20 | 0.25 | 0.00 | - | 3 | 557 | 72.56% |
| TSLA240920P00075000 | 2024-05-10 12:18PM EDT | 2024-09-20 | 0.39 | 0.36 | 0.39 | +0.07 | +21.87% | 1 | 1,460 | 67.14% |
| TSLA241018P00075000 | 2024-05-10 12:56PM EDT | 2024-10-18 | 0.57 | 0.53 | 0.56 | +0.05 | +9.62% | 3 | 473 | 64.84% |
| TSLA241115P00075000 | 2024-05-10 9:34AM EDT | 2024-11-15 | 0.75 | 0.77 | 0.82 | -0.02 | -2.60% | 17 | 488 | 64.01% |
| TSLA241220P00075000 | 2024-05-10 10:51AM EDT | 2024-12-20 | 1.05 | 1.00 | 1.06 | +0.08 | +8.25% | 1 | 301 | 61.79% |
| TSLA250117P00075000 | 2024-05-09 1:10PM EDT | 2025-01-17 | 1.23 | 1.20 | 1.29 | +0.05 | +4.24% | 6 | 5,571 | 60.55% |
| TSLA250321P00075000 | 2024-05-09 11:28AM EDT | 2025-03-21 | 1.73 | 1.73 | 1.84 | 0.00 | - | 2 | 341 | 58.58% |
| TSLA250620P00075000 | 2024-05-10 3:07PM EDT | 2025-06-20 | 2.64 | 2.55 | 2.69 | +0.05 | +1.93% | 179 | 3,297 | 56.63% |
| TSLA250919P00075000 | 2024-04-29 12:41PM EDT | 2025-09-19 | 3.40 | 3.35 | 3.60 | 0.00 | - | 2 | 69 | 55.20% |
| TSLA251219P00075000 | 2024-04-29 11:13AM EDT | 2025-12-19 | 4.50 | 4.30 | 4.60 | 0.00 | - | 5 | 11 | 54.53% |
| TSLA260116P00075000 | 2024-05-03 2:40PM EDT | 2026-01-16 | 4.55 | 4.45 | 4.85 | +0.05 | +1.11% | 200 | 27 | 53.99% |
| TSLA260618P00075000 | 2024-05-10 2:07PM EDT | 2026-06-18 | 6.30 | 5.10 | 6.30 | +0.15 | +2.44% | 16 | 26 | 51.54% |
| TSLA261218P00075000 | 2024-05-10 3:11PM EDT | 2026-12-18 | 7.90 | 7.75 | 8.05 | +0.16 | +2.07% | 8 | 413 | 51.87% |
© 2024 Yahoo. Todos os direitos reservados.