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
60.730,45 -2.229,52 (-3,54%)
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:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00090000 | 2024-05-07 9:43AM EDT | 2024-05-17 | 90.85 | 77.40 | 79.90 | 0.00 | - | 15 | 82 | 207.42% |
| TSLA240524C00090000 | 2024-05-10 2:06PM EDT | 2024-05-24 | 78.10 | 77.80 | 79.75 | -4.50 | -5.45% | 5 | 21 | 158.50% |
| TSLA240531C00090000 | 2024-04-24 12:43PM EDT | 2024-05-31 | 68.80 | 78.15 | 79.70 | 0.00 | - | 19 | 23 | 138.09% |
| TSLA240607C00090000 | 2024-05-06 12:55PM EDT | 2024-06-07 | 94.02 | 78.35 | 79.65 | 0.00 | - | 3 | 5 | 122.75% |
| TSLA240621C00090000 | 2024-05-06 9:40AM EDT | 2024-06-21 | 97.25 | 78.60 | 79.85 | 0.00 | - | 5 | 573 | 106.98% |
| TSLA240719C00090000 | 2024-05-06 1:15PM EDT | 2024-07-19 | 95.05 | 79.20 | 80.30 | 0.00 | - | 1 | 34 | 92.31% |
| TSLA240816C00090000 | 2024-05-06 9:46AM EDT | 2024-08-16 | 98.00 | 79.90 | 81.95 | 0.00 | - | 1 | 22 | 91.19% |
| TSLA240920C00090000 | 2024-05-03 9:51AM EDT | 2024-09-20 | 96.00 | 79.70 | 81.70 | 0.00 | - | 1 | 355 | 76.34% |
| TSLA241018C00090000 | 2024-05-09 2:02PM EDT | 2024-10-18 | 85.49 | 80.10 | 83.40 | 0.00 | - | 5 | 5 | 77.00% |
| TSLA241115C00090000 | 2024-04-16 10:56AM EDT | 2024-11-15 | 72.07 | 80.95 | 83.25 | 0.00 | - | 1 | 15 | 73.19% |
| TSLA241220C00090000 | 2024-05-07 9:53AM EDT | 2024-12-20 | 94.43 | 81.90 | 84.15 | 0.00 | - | 1 | 30 | 72.06% |
| TSLA250117C00090000 | 2024-05-07 11:03AM EDT | 2025-01-17 | 96.10 | 83.95 | 84.95 | 0.00 | - | 1 | 867 | 74.34% |
| TSLA250321C00090000 | 2024-05-10 12:00PM EDT | 2025-03-21 | 86.51 | 84.30 | 86.95 | -3.97 | -4.39% | 4 | 81 | 70.89% |
| TSLA250620C00090000 | 2024-05-02 11:18AM EDT | 2025-06-20 | 100.00 | 86.85 | 89.35 | 0.00 | - | 1 | 3,605 | 70.04% |
| TSLA250919C00090000 | 2024-05-09 10:01AM EDT | 2025-09-19 | 96.99 | 88.55 | 92.50 | 0.00 | - | 1 | 30 | 69.63% |
| TSLA251219C00090000 | 2024-05-10 1:22PM EDT | 2025-12-19 | 93.85 | 91.60 | 94.50 | -12.47 | -11.73% | 1 | 8,526 | 69.83% |
| TSLA260116C00090000 | 2024-05-10 11:04AM EDT | 2026-01-16 | 94.23 | 92.30 | 95.05 | -3.77 | -3.85% | 1 | 63 | 69.61% |
| TSLA260618C00090000 | 2024-05-08 10:28AM EDT | 2026-06-18 | 103.20 | 96.05 | 99.55 | 0.00 | - | 2 | 300 | 70.34% |
| TSLA261218C00090000 | 2024-05-09 2:48PM EDT | 2026-12-18 | 105.00 | 99.40 | 104.35 | 0.00 | - | 1 | 48 | 70.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00090000 | 2024-05-10 3:39PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 5,007 | 143.75% |
| TSLA240524P00090000 | 2024-05-03 3:06PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 318 | 106.25% |
| TSLA240531P00090000 | 2024-05-10 3:30PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.04 | 0.00 | - | 20 | 508 | 96.88% |
| TSLA240607P00090000 | 2024-05-09 3:13PM EDT | 2024-06-07 | 0.03 | 0.03 | 0.06 | 0.00 | - | 2 | 4 | 87.50% |
| TSLA240614P00090000 | 2024-05-07 12:21PM EDT | 2024-06-14 | 0.04 | 0.02 | 0.11 | 0.00 | - | - | 3 | 81.64% |
| TSLA240621P00090000 | 2024-05-10 3:30PM EDT | 2024-06-21 | 0.08 | 0.08 | 0.10 | +0.02 | +33.33% | 20 | 8,685 | 77.34% |
| TSLA240719P00090000 | 2024-05-10 3:53PM EDT | 2024-07-19 | 0.22 | 0.19 | 0.22 | +0.03 | +15.79% | 513 | 1,319 | 66.80% |
| TSLA240816P00090000 | 2024-05-10 2:12PM EDT | 2024-08-16 | 0.45 | 0.44 | 0.46 | +0.03 | +7.14% | 10 | 9,080 | 63.82% |
| TSLA240920P00090000 | 2024-05-10 12:16PM EDT | 2024-09-20 | 0.76 | 0.70 | 0.73 | +0.09 | +13.43% | 109 | 26,678 | 59.52% |
| TSLA241018P00090000 | 2024-05-10 1:02PM EDT | 2024-10-18 | 1.08 | 1.01 | 1.05 | +0.08 | +8.00% | 9 | 4,596 | 58.13% |
| TSLA241115P00090000 | 2024-05-09 10:01AM EDT | 2024-11-15 | 1.39 | 1.45 | 1.52 | 0.00 | - | 2 | 2,234 | 58.09% |
| TSLA241220P00090000 | 2024-05-09 2:34PM EDT | 2024-12-20 | 1.84 | 1.84 | 1.92 | 0.00 | - | 3 | 1,012 | 56.40% |
| TSLA250117P00090000 | 2024-05-10 2:03PM EDT | 2025-01-17 | 2.24 | 2.18 | 2.30 | +0.08 | +3.70% | 18 | 14,252 | 55.55% |
| TSLA250321P00090000 | 2024-05-10 1:54PM EDT | 2025-03-21 | 3.15 | 3.00 | 3.20 | +0.36 | +12.90% | 15 | 548 | 54.20% |
| TSLA250620P00090000 | 2024-05-09 2:09PM EDT | 2025-06-20 | 4.25 | 4.25 | 4.50 | 0.00 | - | 103 | 1,169 | 52.88% |
| TSLA250919P00090000 | 2024-05-08 1:04PM EDT | 2025-09-19 | 5.49 | 5.45 | 5.80 | 0.00 | - | 3 | 391 | 51.86% |
| TSLA251219P00090000 | 2024-05-09 3:19PM EDT | 2025-12-19 | 6.90 | 6.80 | 7.20 | 0.00 | - | 39 | 692 | 51.49% |
| TSLA260116P00090000 | 2024-05-10 3:10PM EDT | 2026-01-16 | 7.50 | 7.10 | 7.55 | +0.30 | +4.17% | 2 | 1,131 | 51.15% |
| TSLA260618P00090000 | 2024-05-09 9:50AM EDT | 2026-06-18 | 9.50 | 8.25 | 9.55 | +0.23 | +2.48% | 1 | 369 | 50.75% |
| TSLA261218P00090000 | 2024-05-10 12:59PM EDT | 2026-12-18 | 11.61 | 10.40 | 11.80 | +0.11 | +0.96% | 1 | 157 | 49.87% |
© 2024 Yahoo. Todos os direitos reservados.