Mercado fechará em 6 h 57 min
BOVESPA
122.098,09 0,00 (0,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 0,00 (0,00%) PETROLEO CRU
76,71 -0,28 (-0,36%) OURO
2.353,90 +8,10 (+0,35%) Bitcoin USD
69.725,98 +1.829,40 (+2,69%)
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:165.00
Opções de comprapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607C00165000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 13.71 | 0.00 | 0.00 | 0.00 | - | 892 | 801 | 0.00% |
| TSLA240614C00165000 | 2024-05-31 3:52PM EDT | 2024-06-14 | 14.95 | 0.00 | 0.00 | 0.00 | - | 186 | 306 | 0.00% |
| TSLA240621C00165000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 16.20 | 0.00 | 0.00 | 0.00 | - | 71 | 6,178 | 0.00% |
| TSLA240628C00165000 | 2024-05-31 3:38PM EDT | 2024-06-28 | 15.70 | 0.00 | 0.00 | 0.00 | - | 34 | 145 | 0.00% |
| TSLA240705C00165000 | 2024-05-31 2:22PM EDT | 2024-07-05 | 17.20 | 0.00 | 0.00 | 0.00 | - | 22 | 31 | 0.00% |
| TSLA240712C00165000 | 2024-05-31 12:28PM EDT | 2024-07-12 | 17.25 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| TSLA240719C00165000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 20.65 | 0.00 | 0.00 | 0.00 | - | 61 | 5,241 | 0.00% |
| TSLA240816C00165000 | 2024-05-31 2:36PM EDT | 2024-08-16 | 23.25 | 0.00 | 0.00 | 0.00 | - | 30 | 3,519 | 0.00% |
| TSLA240920C00165000 | 2024-05-31 10:59AM EDT | 2024-09-20 | 26.65 | 0.00 | 0.00 | 0.00 | - | 4 | 2,060 | 0.00% |
| TSLA241018C00165000 | 2024-05-31 12:52PM EDT | 2024-10-18 | 28.55 | 0.00 | 0.00 | 0.00 | - | 2 | 1,512 | 0.00% |
| TSLA241115C00165000 | 2024-05-31 12:18PM EDT | 2024-11-15 | 30.66 | 0.00 | 0.00 | 0.00 | - | 7 | 616 | 0.00% |
| TSLA241220C00165000 | 2024-05-30 11:03AM EDT | 2024-12-20 | 34.00 | 0.00 | 0.00 | 0.00 | - | 15 | 637 | 0.00% |
| TSLA250117C00165000 | 2024-05-31 2:33PM EDT | 2025-01-17 | 35.62 | 0.00 | 0.00 | 0.00 | - | 7 | 1,954 | 0.00% |
| TSLA250321C00165000 | 2024-05-31 12:53PM EDT | 2025-03-21 | 39.55 | 0.00 | 0.00 | 0.00 | - | 3 | 15,487 | 0.00% |
| TSLA250620C00165000 | 2024-05-31 3:55PM EDT | 2025-06-20 | 46.45 | 0.00 | 0.00 | 0.00 | - | 18 | 1,446 | 0.00% |
| TSLA250919C00165000 | 2024-05-28 12:57PM EDT | 2025-09-19 | 50.50 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| TSLA251219C00165000 | 2024-05-29 3:16PM EDT | 2025-12-19 | 55.42 | 0.00 | 0.00 | 0.00 | - | 13 | 467 | 0.00% |
| TSLA260116C00165000 | 2024-05-31 12:29PM EDT | 2026-01-16 | 55.00 | 0.00 | 0.00 | 0.00 | - | 90 | 1,075 | 0.00% |
| TSLA260618C00165000 | 2024-05-31 3:26PM EDT | 2026-06-18 | 62.50 | 0.00 | 0.00 | 0.00 | - | 10 | 1,104 | 0.00% |
| TSLA261218C00165000 | 2024-05-31 11:42AM EDT | 2026-12-18 | 68.85 | 0.00 | 0.00 | 0.00 | - | 11 | 573 | 0.00% |
Opções de vendapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607P00165000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.63 | 0.00 | 0.00 | 0.00 | - | 12,370 | 9,201 | 12.50% |
| TSLA240614P00165000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 1.83 | 0.00 | 0.00 | 0.00 | - | 817 | 3,030 | 12.50% |
| TSLA240621P00165000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 2.55 | 0.00 | 0.00 | 0.00 | - | 3,528 | 24,834 | 6.25% |
| TSLA240628P00165000 | 2024-05-31 3:54PM EDT | 2024-06-28 | 3.55 | 0.00 | 0.00 | 0.00 | - | 319 | 2,132 | 6.25% |
| TSLA240705P00165000 | 2024-05-31 3:30PM EDT | 2024-07-05 | 5.18 | 0.00 | 0.00 | 0.00 | - | 104 | 211 | 6.25% |
| TSLA240712P00165000 | 2024-05-31 2:41PM EDT | 2024-07-12 | 5.90 | 0.00 | 0.00 | 0.00 | - | 23 | 31 | 6.25% |
| TSLA240719P00165000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 6.30 | 0.00 | 0.00 | 0.00 | - | 332 | 13,027 | 6.25% |
| TSLA240816P00165000 | 2024-05-31 3:47PM EDT | 2024-08-16 | 10.20 | 0.00 | 0.00 | 0.00 | - | 215 | 13,411 | 3.13% |
| TSLA240920P00165000 | 2024-05-31 3:20PM EDT | 2024-09-20 | 12.60 | 0.00 | 0.00 | 0.00 | - | 49 | 12,184 | 3.13% |
| TSLA241018P00165000 | 2024-05-31 3:31PM EDT | 2024-10-18 | 14.55 | 0.00 | 0.00 | 0.00 | - | 9 | 9,312 | 3.13% |
| TSLA241115P00165000 | 2024-05-30 3:54PM EDT | 2024-11-15 | 15.78 | 0.00 | 0.00 | 0.00 | - | 2 | 5,809 | 3.13% |
| TSLA241220P00165000 | 2024-05-31 2:20PM EDT | 2024-12-20 | 18.05 | 0.00 | 0.00 | 0.00 | - | 25 | 2,168 | 3.13% |
| TSLA250117P00165000 | 2024-05-31 2:01PM EDT | 2025-01-17 | 19.34 | 0.00 | 0.00 | 0.00 | - | 9 | 16,298 | 1.56% |
| TSLA250321P00165000 | 2024-05-24 3:34PM EDT | 2025-03-21 | 20.90 | 0.00 | 0.00 | 0.00 | - | 20 | 8,162 | 1.56% |
| TSLA250620P00165000 | 2024-05-31 1:32PM EDT | 2025-06-20 | 25.53 | 0.00 | 0.00 | 0.00 | - | 7 | 5,966 | 1.56% |
| TSLA250919P00165000 | 2024-05-31 3:58PM EDT | 2025-09-19 | 27.50 | 0.00 | 0.00 | 0.00 | - | 2 | 582 | 1.56% |
| TSLA251219P00165000 | 2024-05-30 3:49PM EDT | 2025-12-19 | 30.60 | 0.00 | 0.00 | 0.00 | - | 73 | 10,906 | 1.56% |
| TSLA260116P00165000 | 2024-05-30 1:05PM EDT | 2026-01-16 | 31.25 | 0.00 | 0.00 | 0.00 | - | 12 | 4,291 | 1.56% |
| TSLA260618P00165000 | 2024-05-24 11:43AM EDT | 2026-06-18 | 35.92 | 0.00 | 0.00 | 0.00 | - | 4 | 2,075 | 1.56% |
| TSLA261218P00165000 | 2024-05-31 3:50PM EDT | 2026-12-18 | 39.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1,508 | 0.78% |
© 2024 Yahoo. Todos os direitos reservados.