Mercado fechará em 6 h 49 min
BOVESPA
125.650,03 0,00 (0,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.432,03 0,00 (0,00%) PETROLEO CRU
78,43 +0,86 (+1,11%) OURO
2.363,90 -29,00 (-1,21%) Bitcoin USD
69.378,41 -377,08 (-0,54%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:160.00
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00160000 | 2024-05-22 3:36PM EDT | 2024-05-24 | 20.03 | 0.00 | 0.00 | 0.00 | - | 131 | 3,196 | 0.00% |
| TSLA240531C00160000 | 2024-05-22 3:29PM EDT | 2024-05-31 | 20.30 | 0.00 | 0.00 | 0.00 | - | 117 | 669 | 0.00% |
| TSLA240607C00160000 | 2024-05-22 11:41AM EDT | 2024-06-07 | 22.00 | 0.00 | 0.00 | 0.00 | - | 19 | 491 | 0.00% |
| TSLA240614C00160000 | 2024-05-22 3:09PM EDT | 2024-06-14 | 21.55 | 0.00 | 0.00 | 0.00 | - | 23 | 86 | 0.00% |
| TSLA240621C00160000 | 2024-05-22 3:55PM EDT | 2024-06-21 | 22.75 | 0.00 | 0.00 | 0.00 | - | 165 | 6,916 | 0.00% |
| TSLA240628C00160000 | 2024-05-22 3:02PM EDT | 2024-06-28 | 22.90 | 0.00 | 0.00 | 0.00 | - | 10 | 70 | 0.00% |
| TSLA240719C00160000 | 2024-05-22 3:59PM EDT | 2024-07-19 | 26.34 | 0.00 | 0.00 | 0.00 | - | 327 | 13,151 | 0.00% |
| TSLA240816C00160000 | 2024-05-22 3:50PM EDT | 2024-08-16 | 29.20 | 0.00 | 0.00 | 0.00 | - | 237 | 10,118 | 0.00% |
| TSLA240920C00160000 | 2024-05-22 3:47PM EDT | 2024-09-20 | 32.25 | 0.00 | 0.00 | 0.00 | - | 60 | 21,872 | 0.00% |
| TSLA241018C00160000 | 2024-05-22 2:18PM EDT | 2024-10-18 | 34.25 | 0.00 | 0.00 | 0.00 | - | 4 | 1,099 | 0.00% |
| TSLA241115C00160000 | 2024-05-21 3:57PM EDT | 2024-11-15 | 42.90 | 0.00 | 0.00 | 0.00 | - | 19 | 1,011 | 0.00% |
| TSLA241220C00160000 | 2024-05-22 3:55PM EDT | 2024-12-20 | 40.00 | 0.00 | 0.00 | 0.00 | - | 3 | 746 | 0.00% |
| TSLA250117C00160000 | 2024-05-22 2:17PM EDT | 2025-01-17 | 41.18 | 0.00 | 0.00 | 0.00 | - | 46 | 13,857 | 0.00% |
| TSLA250321C00160000 | 2024-05-21 3:46PM EDT | 2025-03-21 | 50.25 | 0.00 | 0.00 | 0.00 | - | 25 | 1,276 | 0.00% |
| TSLA250620C00160000 | 2024-05-22 3:43PM EDT | 2025-06-20 | 50.80 | 0.00 | 0.00 | 0.00 | - | 15 | 2,216 | 0.00% |
| TSLA250919C00160000 | 2024-05-22 1:37PM EDT | 2025-09-19 | 55.20 | 0.00 | 0.00 | 0.00 | - | 1 | 229 | 0.00% |
| TSLA251219C00160000 | 2024-05-22 12:33PM EDT | 2025-12-19 | 61.15 | 0.00 | 0.00 | 0.00 | - | 12 | 578 | 0.00% |
| TSLA260116C00160000 | 2024-05-22 3:01PM EDT | 2026-01-16 | 61.23 | 0.00 | 0.00 | 0.00 | - | 14 | 1,660 | 0.00% |
| TSLA260618C00160000 | 2024-05-22 12:24PM EDT | 2026-06-18 | 69.25 | 0.00 | 0.00 | 0.00 | - | 11 | 971 | 0.00% |
| TSLA261218C00160000 | 2024-05-22 10:58AM EDT | 2026-12-18 | 76.75 | 0.00 | 0.00 | 0.00 | - | 4 | 674 | 0.00% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00160000 | 2024-05-22 3:58PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4,013 | 27,660 | 25.00% |
| TSLA240531P00160000 | 2024-05-22 3:59PM EDT | 2024-05-31 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2,136 | 7,408 | 12.50% |
| TSLA240607P00160000 | 2024-05-22 3:55PM EDT | 2024-06-07 | 0.87 | 0.00 | 0.00 | 0.00 | - | 612 | 2,926 | 12.50% |
| TSLA240614P00160000 | 2024-05-22 3:58PM EDT | 2024-06-14 | 1.58 | 0.00 | 0.00 | 0.00 | - | 672 | 2,265 | 12.50% |
| TSLA240621P00160000 | 2024-05-22 3:57PM EDT | 2024-06-21 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1,569 | 34,557 | 12.50% |
| TSLA240628P00160000 | 2024-05-22 3:57PM EDT | 2024-06-28 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1,895 | 14,663 | 6.25% |
| TSLA240719P00160000 | 2024-05-22 3:52PM EDT | 2024-07-19 | 5.10 | 0.00 | 0.00 | 0.00 | - | 457 | 21,663 | 6.25% |
| TSLA240816P00160000 | 2024-05-22 3:47PM EDT | 2024-08-16 | 7.90 | 0.00 | 0.00 | 0.00 | - | 191 | 15,812 | 6.25% |
| TSLA240920P00160000 | 2024-05-22 3:57PM EDT | 2024-09-20 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1,351 | 17,779 | 6.25% |
| TSLA241018P00160000 | 2024-05-22 3:48PM EDT | 2024-10-18 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1,070 | 5,435 | 3.13% |
| TSLA241115P00160000 | 2024-05-22 2:13PM EDT | 2024-11-15 | 13.80 | 0.00 | 0.00 | 0.00 | - | 67 | 4,318 | 3.13% |
| TSLA241220P00160000 | 2024-05-22 3:51PM EDT | 2024-12-20 | 15.15 | 0.00 | 0.00 | 0.00 | - | 133 | 3,616 | 3.13% |
| TSLA250117P00160000 | 2024-05-22 3:01PM EDT | 2025-01-17 | 16.37 | 0.00 | 0.00 | 0.00 | - | 36 | 21,121 | 3.13% |
| TSLA250321P00160000 | 2024-05-22 2:03PM EDT | 2025-03-21 | 19.20 | 0.00 | 0.00 | 0.00 | - | 25 | 18,025 | 3.13% |
| TSLA250620P00160000 | 2024-05-22 1:33PM EDT | 2025-06-20 | 22.24 | 0.00 | 0.00 | 0.00 | - | 39 | 5,835 | 3.13% |
| TSLA250919P00160000 | 2024-05-21 2:37PM EDT | 2025-09-19 | 23.92 | 0.00 | 0.00 | 0.00 | - | 8 | 3,047 | 3.13% |
| TSLA251219P00160000 | 2024-05-22 1:43PM EDT | 2025-12-19 | 28.40 | 0.00 | 0.00 | 0.00 | - | 4 | 10,087 | 1.56% |
| TSLA260116P00160000 | 2024-05-22 1:01PM EDT | 2026-01-16 | 28.95 | 0.00 | 0.00 | 0.00 | - | 3 | 6,813 | 1.56% |
| TSLA260618P00160000 | 2024-05-22 11:08AM EDT | 2026-06-18 | 32.53 | 0.00 | 0.00 | 0.00 | - | 1 | 5,296 | 1.56% |
| TSLA261218P00160000 | 2024-05-22 3:48PM EDT | 2026-12-18 | 36.86 | 0.00 | 0.00 | 0.00 | - | 107 | 1,436 | 1.56% |
© 2024 Yahoo. Todos os direitos reservados.