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
60.979,97 +30,30 (+0,05%)
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:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00085000 | 2024-05-10 3:30PM EDT | 2024-05-17 | 84.12 | 82.85 | 84.15 | -5.30 | -5.93% | 6 | 69 | 196.88% |
| TSLA240524C00085000 | 2024-05-08 9:41AM EDT | 2024-05-24 | 87.30 | 82.80 | 84.70 | 0.00 | - | - | 11 | 175.59% |
| TSLA240621C00085000 | 2024-04-25 3:16PM EDT | 2024-06-21 | 84.57 | 83.55 | 84.80 | 0.00 | - | 12 | 102 | 115.38% |
| TSLA240719C00085000 | 2024-04-23 9:36AM EDT | 2024-07-19 | 59.00 | 84.10 | 85.20 | 0.00 | - | 1 | 6 | 98.49% |
| TSLA240816C00085000 | 2024-02-20 12:19PM EDT | 2024-08-16 | 111.21 | 89.90 | 90.90 | 0.00 | - | 1 | 2 | 135.21% |
| TSLA240920C00085000 | 2024-04-29 10:34AM EDT | 2024-09-20 | 103.35 | 84.45 | 86.45 | 0.00 | - | 3 | 942 | 80.08% |
| TSLA241018C00085000 | 2024-05-09 2:02PM EDT | 2024-10-18 | 90.10 | 86.05 | 88.50 | 0.00 | - | 5 | 16 | 86.63% |
| TSLA241115C00085000 | 2024-04-19 11:43AM EDT | 2024-11-15 | 70.26 | 85.55 | 87.85 | 0.00 | - | 1 | 1 | 76.23% |
| TSLA241220C00085000 | 2024-05-01 3:51PM EDT | 2024-12-20 | 101.00 | 86.40 | 88.65 | 0.00 | - | 7 | 23 | 74.78% |
| TSLA250117C00085000 | 2024-04-29 3:50PM EDT | 2025-01-17 | 115.09 | 87.00 | 89.35 | 0.00 | - | 4 | 1,824 | 73.78% |
| TSLA250321C00085000 | 2024-04-19 9:36AM EDT | 2025-03-21 | 73.70 | 89.75 | 91.35 | 0.00 | - | 30 | 50 | 75.72% |
| TSLA250620C00085000 | 2024-05-10 11:04AM EDT | 2025-06-20 | 92.88 | 90.85 | 93.50 | -3.19 | -3.32% | 4 | 386 | 72.02% |
| TSLA250919C00085000 | 2024-04-26 2:47PM EDT | 2025-09-19 | 94.45 | 92.25 | 96.50 | 0.00 | - | 2 | 10 | 71.28% |
| TSLA251219C00085000 | 2024-03-20 12:57PM EDT | 2025-12-19 | 102.31 | 78.35 | 78.95 | 0.00 | - | 2 | 36 | 0.00% |
| TSLA260116C00085000 | 2024-04-30 11:41AM EDT | 2026-01-16 | 112.90 | 95.90 | 98.80 | 0.00 | - | 1 | 903 | 71.18% |
| TSLA260618C00085000 | 2024-05-03 9:58AM EDT | 2026-06-18 | 116.25 | 99.35 | 103.00 | 0.00 | - | 1 | 879 | 71.64% |
| TSLA261218C00085000 | 2024-05-02 12:16PM EDT | 2026-12-18 | 116.05 | 102.25 | 107.75 | 0.00 | - | 1 | 12 | 71.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00085000 | 2024-05-03 1:52PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,280 | 168.75% |
| TSLA240524P00085000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 87 | 112.50% |
| TSLA240531P00085000 | 2024-05-10 1:14PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 1 | 415 | 103.13% |
| TSLA240607P00085000 | 2024-05-10 11:26AM EDT | 2024-06-07 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 1 | 1 | 94.14% |
| TSLA240614P00085000 | 2024-05-09 1:48PM EDT | 2024-06-14 | 0.04 | 0.02 | 0.07 | 0.00 | - | 1 | 1 | 85.94% |
| TSLA240621P00085000 | 2024-05-10 3:26PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.08 | +0.02 | +40.00% | 6,151 | 6,575 | 82.42% |
| TSLA240719P00085000 | 2024-05-10 2:43PM EDT | 2024-07-19 | 0.16 | 0.14 | 0.18 | +0.01 | +6.67% | 31 | 442 | 70.41% |
| TSLA240816P00085000 | 2024-05-10 3:59PM EDT | 2024-08-16 | 0.36 | 0.35 | 0.36 | +0.02 | +5.88% | 11 | 423 | 66.70% |
| TSLA240920P00085000 | 2024-05-10 3:55PM EDT | 2024-09-20 | 0.58 | 0.56 | 0.59 | +0.03 | +5.45% | 3 | 20,659 | 62.01% |
| TSLA241018P00085000 | 2024-05-10 10:46AM EDT | 2024-10-18 | 0.86 | 0.81 | 0.86 | +0.10 | +13.16% | 12 | 630 | 60.33% |
| TSLA241115P00085000 | 2024-05-10 10:45AM EDT | 2024-11-15 | 1.25 | 1.18 | 1.24 | +0.08 | +6.84% | 4 | 828 | 60.01% |
| TSLA241220P00085000 | 2024-05-10 2:36PM EDT | 2024-12-20 | 1.56 | 1.51 | 1.58 | +0.06 | +4.00% | 2 | 147 | 58.14% |
| TSLA250117P00085000 | 2024-05-10 11:52AM EDT | 2025-01-17 | 1.86 | 1.80 | 1.91 | +0.06 | +3.33% | 5 | 5,446 | 57.19% |
| TSLA250321P00085000 | 2024-05-01 10:38AM EDT | 2025-03-21 | 2.66 | 2.53 | 2.66 | +0.09 | +3.50% | 1 | 1,532 | 55.62% |
| TSLA250620P00085000 | 2024-05-06 12:16PM EDT | 2025-06-20 | 3.40 | 3.60 | 3.80 | 0.00 | - | 9 | 384 | 54.03% |
| TSLA250919P00085000 | 2024-05-10 2:11PM EDT | 2025-09-19 | 4.90 | 4.65 | 5.00 | +0.40 | +8.89% | 8 | 171 | 52.93% |
| TSLA251219P00085000 | 2024-05-08 11:20AM EDT | 2025-12-19 | 5.95 | 5.85 | 6.25 | 0.00 | - | 10 | 363 | 52.43% |
| TSLA260116P00085000 | 2024-04-29 12:58PM EDT | 2026-01-16 | 6.05 | 6.15 | 6.55 | 0.00 | - | 5 | 1,024 | 52.08% |
| TSLA260618P00085000 | 2024-05-03 3:24PM EDT | 2026-06-18 | 7.95 | 7.00 | 8.50 | 0.00 | - | 10 | 164 | 50.07% |
| TSLA261218P00085000 | 2024-05-08 1:37PM EDT | 2026-12-18 | 10.15 | 9.10 | 10.45 | +0.07 | +0.69% | 1 | 119 | 50.60% |
© 2024 Yahoo. Todos os direitos reservados.