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
61.188,45 +286,75 (+0,47%)
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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00095000 | 2024-05-09 3:30PM EDT | 2024-05-17 | 76.82 | 72.40 | 74.15 | 0.00 | - | 45 | 168 | 237.50% |
| TSLA240524C00095000 | 2024-05-08 10:35AM EDT | 2024-05-24 | 79.29 | 72.80 | 74.75 | 0.00 | - | - | 51 | 146.29% |
| TSLA240531C00095000 | 2024-04-30 10:02AM EDT | 2024-05-31 | 93.87 | 73.05 | 74.70 | 0.00 | - | 6 | 7 | 125.00% |
| TSLA240621C00095000 | 2024-05-06 10:31AM EDT | 2024-06-21 | 90.20 | 73.65 | 74.90 | 0.00 | - | 2 | 383 | 100.15% |
| TSLA240719C00095000 | 2024-04-22 11:14AM EDT | 2024-07-19 | 48.80 | 74.30 | 75.45 | 0.00 | - | 2 | 8 | 87.30% |
| TSLA240816C00095000 | 2024-04-25 9:31AM EDT | 2024-08-16 | 66.99 | 75.10 | 76.10 | 0.00 | - | 1 | 2 | 81.57% |
| TSLA240920C00095000 | 2024-04-04 1:02PM EDT | 2024-09-20 | 85.25 | 88.25 | 89.95 | 0.00 | - | 8 | 35 | 142.43% |
| TSLA241018C00095000 | 2024-05-06 10:17AM EDT | 2024-10-18 | 93.26 | 75.50 | 79.00 | 0.00 | - | 1 | 2 | 74.66% |
| TSLA241115C00095000 | 2024-04-25 11:28AM EDT | 2024-11-15 | 77.14 | 77.70 | 78.70 | 0.00 | - | 2 | 1 | 73.94% |
| TSLA241220C00095000 | 2024-04-25 10:25AM EDT | 2024-12-20 | 77.34 | 78.75 | 79.70 | 0.00 | - | 1 | 29 | 72.55% |
| TSLA250117C00095000 | 2024-04-29 3:10PM EDT | 2025-01-17 | 104.08 | 78.30 | 80.60 | 0.00 | - | 3 | 200 | 69.32% |
| TSLA250321C00095000 | 2024-04-29 1:10PM EDT | 2025-03-21 | 107.10 | 81.35 | 82.80 | 0.00 | - | 5 | 105 | 71.04% |
| TSLA250620C00095000 | 2024-05-08 9:30AM EDT | 2025-06-20 | 87.26 | 83.40 | 86.20 | 0.00 | - | 1 | 5,727 | 70.18% |
| TSLA250919C00095000 | 2024-05-09 10:05AM EDT | 2025-09-19 | 93.09 | 84.65 | 88.85 | 0.00 | - | 4 | 9 | 68.14% |
| TSLA251219C00095000 | 2024-05-10 10:33AM EDT | 2025-12-19 | 90.65 | 87.70 | 91.00 | -11.35 | -11.13% | 2 | 7,447 | 68.26% |
| TSLA260116C00095000 | 2024-04-23 10:13AM EDT | 2026-01-16 | 70.80 | 88.70 | 91.60 | 0.00 | - | 1 | 30 | 68.35% |
| TSLA260618C00095000 | 2024-05-10 11:26AM EDT | 2026-06-18 | 94.84 | 92.70 | 96.30 | -17.21 | -15.36% | 1 | 133 | 69.16% |
| TSLA261218C00095000 | 2024-05-09 11:45AM EDT | 2026-12-18 | 102.58 | 96.10 | 101.60 | 0.00 | - | 1 | 11 | 69.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00095000 | 2024-05-09 11:12AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 2,241 | 131.25% |
| TSLA240524P00095000 | 2024-05-10 11:56AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 525 | 101.56% |
| TSLA240531P00095000 | 2024-05-10 3:30PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 233 | 660 | 90.63% |
| TSLA240607P00095000 | 2024-05-10 9:47AM EDT | 2024-06-07 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 6 | 1 | 82.42% |
| TSLA240621P00095000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.11 | +0.02 | +25.00% | 7 | 9,172 | 72.07% |
| TSLA240719P00095000 | 2024-05-10 3:30PM EDT | 2024-07-19 | 0.24 | 0.24 | 0.27 | 0.00 | - | 13 | 782 | 63.62% |
| TSLA240816P00095000 | 2024-05-10 3:29PM EDT | 2024-08-16 | 0.56 | 0.55 | 0.58 | +0.02 | +3.70% | 20 | 1,244 | 61.33% |
| TSLA240920P00095000 | 2024-05-10 2:55PM EDT | 2024-09-20 | 0.88 | 0.87 | 0.91 | +0.04 | +4.76% | 1 | 2,076 | 57.45% |
| TSLA241018P00095000 | 2024-05-09 2:37PM EDT | 2024-10-18 | 1.37 | 1.24 | 1.29 | +0.15 | +12.30% | 3 | 681 | 56.24% |
| TSLA241115P00095000 | 2024-05-09 11:59AM EDT | 2024-11-15 | 1.76 | 1.78 | 1.85 | 0.00 | - | 1 | 2,264 | 56.45% |
| TSLA241220P00095000 | 2024-05-10 1:53PM EDT | 2024-12-20 | 2.36 | 2.24 | 2.32 | +0.17 | +7.76% | 2 | 4,367 | 54.93% |
| TSLA250117P00095000 | 2024-05-09 11:37AM EDT | 2025-01-17 | 2.65 | 2.64 | 2.76 | 0.00 | - | 15 | 2,305 | 54.18% |
| TSLA250321P00095000 | 2024-05-10 3:05PM EDT | 2025-03-21 | 3.70 | 3.60 | 3.80 | +0.10 | +2.78% | 2 | 1,615 | 53.05% |
| TSLA250620P00095000 | 2024-05-09 11:50AM EDT | 2025-06-20 | 5.17 | 5.00 | 5.25 | +0.12 | +2.38% | 7 | 778 | 51.83% |
| TSLA250919P00095000 | 2024-05-09 11:07AM EDT | 2025-09-19 | 6.55 | 6.35 | 6.75 | 0.00 | - | 11 | 430 | 51.01% |
| TSLA251219P00095000 | 2024-05-09 12:29PM EDT | 2025-12-19 | 8.10 | 7.85 | 8.25 | +0.30 | +3.85% | 10 | 935 | 50.67% |
| TSLA260116P00095000 | 2024-05-10 2:57PM EDT | 2026-01-16 | 8.50 | 8.20 | 8.65 | +0.36 | +4.42% | 1 | 213 | 50.40% |
| TSLA260618P00095000 | 2024-05-09 2:18PM EDT | 2026-06-18 | 10.59 | 9.45 | 10.85 | +0.19 | +1.83% | 2 | 701 | 50.07% |
| TSLA261218P00095000 | 2024-05-10 12:43PM EDT | 2026-12-18 | 13.25 | 11.80 | 13.25 | +0.55 | +4.33% | 20 | 148 | 49.21% |
© 2024 Yahoo. Todos os direitos reservados.