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
60.688,80 -2.293,66 (-3,64%)
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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00080000 | 2024-05-09 3:07PM EDT | 2024-05-17 | 92.26 | 87.40 | 89.90 | 0.00 | - | 21 | 89 | 242.58% |
| TSLA240524C00080000 | 2024-05-07 1:00PM EDT | 2024-05-24 | 99.26 | 88.00 | 89.70 | 0.00 | - | 10 | 159 | 191.60% |
| TSLA240531C00080000 | 2024-04-25 11:19AM EDT | 2024-05-31 | 86.70 | 88.10 | 89.65 | 0.00 | - | - | 172 | 158.01% |
| TSLA240621C00080000 | 2024-05-07 10:49AM EDT | 2024-06-21 | 100.14 | 88.50 | 89.75 | 0.00 | - | 10 | 153 | 121.29% |
| TSLA240719C00080000 | 2024-04-25 10:00AM EDT | 2024-07-19 | 83.50 | 89.00 | 90.15 | 0.00 | - | 1 | 56 | 103.91% |
| TSLA240816C00080000 | 2024-04-04 10:39AM EDT | 2024-08-16 | 92.35 | 102.00 | 103.55 | 0.00 | - | 8 | 9 | 192.98% |
| TSLA240920C00080000 | 2024-05-06 3:05PM EDT | 2024-09-20 | 106.14 | 89.25 | 91.25 | 0.00 | - | 1 | 73 | 83.64% |
| TSLA241018C00080000 | 2024-05-09 2:03PM EDT | 2024-10-18 | 94.96 | 89.55 | 92.80 | 0.00 | - | 8 | 10 | 84.31% |
| TSLA241115C00080000 | 2024-04-26 11:02AM EDT | 2024-11-15 | 93.80 | 90.20 | 92.45 | 0.00 | - | 1 | 1 | 78.93% |
| TSLA241220C00080000 | 2024-04-29 2:18PM EDT | 2024-12-20 | 117.32 | 90.95 | 93.20 | 0.00 | - | 17 | 20 | 77.33% |
| TSLA250117C00080000 | 2024-05-10 3:12PM EDT | 2025-01-17 | 93.55 | 91.80 | 93.85 | -4.17 | -4.27% | 2 | 1,149 | 77.09% |
| TSLA250321C00080000 | 2024-05-10 12:21PM EDT | 2025-03-21 | 94.00 | 94.10 | 95.65 | -6.55 | -6.51% | 2 | 202 | 78.11% |
| TSLA250620C00080000 | 2024-04-26 12:18PM EDT | 2025-06-20 | 99.50 | 95.00 | 97.65 | 0.00 | - | 2 | 847 | 74.00% |
| TSLA250919C00080000 | 2024-04-24 9:44AM EDT | 2025-09-19 | 92.50 | 97.55 | 100.35 | 0.00 | - | 5 | 33 | 74.83% |
| TSLA251219C00080000 | 2024-04-29 12:56PM EDT | 2025-12-19 | 128.00 | 99.00 | 102.95 | 0.00 | - | 500 | 323 | 74.14% |
| TSLA260116C00080000 | 2024-05-10 9:35AM EDT | 2026-01-16 | 103.90 | 99.65 | 102.45 | -2.45 | -2.30% | 3 | 2,041 | 72.63% |
| TSLA260618C00080000 | 2024-04-30 10:45AM EDT | 2026-06-18 | 105.17 | 102.90 | 106.45 | -18.32 | -14.84% | 1 | 739 | 73.07% |
| TSLA261218C00080000 | 2024-05-10 12:32PM EDT | 2026-12-18 | 107.95 | 105.70 | 110.70 | -4.44 | -3.95% | 39 | 171 | 72.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00080000 | 2024-05-10 10:29AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,954 | 168.75% |
| TSLA240524P00080000 | 2024-05-01 2:38PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 195 | 118.75% |
| TSLA240531P00080000 | 2024-05-10 12:28PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 156 | 106.25% |
| TSLA240607P00080000 | 2024-04-29 10:54AM EDT | 2024-06-07 | 0.02 | 0.01 | 0.04 | 0.00 | - | - | 1 | 96.88% |
| TSLA240621P00080000 | 2024-05-10 3:40PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 67 | 11,143 | 85.55% |
| TSLA240719P00080000 | 2024-05-09 3:57PM EDT | 2024-07-19 | 0.11 | 0.11 | 0.14 | 0.00 | - | 1 | 3,119 | 73.14% |
| TSLA240816P00080000 | 2024-05-10 11:39AM EDT | 2024-08-16 | 0.29 | 0.28 | 0.30 | +0.03 | +11.54% | 242 | 861 | 69.43% |
| TSLA240920P00080000 | 2024-05-10 2:04PM EDT | 2024-09-20 | 0.48 | 0.45 | 0.48 | +0.04 | +9.09% | 103 | 27,376 | 64.26% |
| TSLA241018P00080000 | 2024-05-10 3:57PM EDT | 2024-10-18 | 0.66 | 0.66 | 0.68 | +0.02 | +3.13% | 13 | 8,998 | 62.21% |
| TSLA241115P00080000 | 2024-05-10 11:40AM EDT | 2024-11-15 | 1.04 | 0.96 | 1.01 | +0.11 | +11.83% | 171 | 830 | 61.79% |
| TSLA241220P00080000 | 2024-05-10 1:59PM EDT | 2024-12-20 | 1.28 | 1.23 | 1.29 | +0.05 | +4.07% | 103 | 2,755 | 59.72% |
| TSLA250117P00080000 | 2024-05-10 3:52PM EDT | 2025-01-17 | 1.52 | 1.48 | 1.57 | +0.04 | +2.70% | 3 | 25,116 | 58.69% |
| TSLA250321P00080000 | 2024-05-10 10:39AM EDT | 2025-03-21 | 2.16 | 2.10 | 2.22 | +0.08 | +3.85% | 102 | 905 | 56.96% |
| TSLA250620P00080000 | 2024-05-10 2:57PM EDT | 2025-06-20 | 3.15 | 3.05 | 3.20 | +0.05 | +1.61% | 179 | 2,310 | 55.21% |
| TSLA250919P00080000 | 2024-05-08 10:48AM EDT | 2025-09-19 | 4.00 | 3.95 | 4.25 | 0.00 | - | 75 | 618 | 53.93% |
| TSLA251219P00080000 | 2024-05-10 10:31AM EDT | 2025-12-19 | 5.20 | 5.05 | 5.40 | +0.06 | +1.17% | 12 | 2,205 | 53.45% |
| TSLA260116P00080000 | 2024-05-10 12:59PM EDT | 2026-01-16 | 5.60 | 5.25 | 5.65 | +0.25 | +4.67% | 7 | 953 | 52.94% |
| TSLA260618P00080000 | 2024-05-08 11:32AM EDT | 2026-06-18 | 6.99 | 6.05 | 7.30 | 0.00 | - | 13 | 878 | 50.74% |
| TSLA261218P00080000 | 2024-05-10 11:00AM EDT | 2026-12-18 | 9.09 | 7.85 | 9.30 | +0.24 | +2.71% | 5 | 563 | 51.56% |
© 2024 Yahoo. Todos os direitos reservados.