Mercado fechado
BOVESPA
121.391,97 -410,09 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.349,72 +864,10 (+1,62%) PETROLEO CRU
74,15 +0,90 (+1,23%) OURO
2.373,50 +26,10 (+1,11%) Bitcoin USD
71.200,32 +855,26 (+1,22%)
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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607C00195000 | 2024-06-05 3:49PM EDT | 2024-06-07 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 10,703 | 18,189 | 50.39% |
| TSLA240614C00195000 | 2024-06-05 3:49PM EDT | 2024-06-14 | 0.75 | 0.74 | 0.76 | -0.13 | -14.77% | 4,195 | 6,071 | 51.22% |
| TSLA240621C00195000 | 2024-06-05 3:47PM EDT | 2024-06-21 | 1.41 | 1.40 | 1.42 | -0.09 | -6.00% | 1,236 | 11,209 | 47.53% |
| TSLA240628C00195000 | 2024-06-05 3:43PM EDT | 2024-06-28 | 2.24 | 2.18 | 2.23 | -0.07 | -3.03% | 397 | 3,279 | 46.90% |
| TSLA240705C00195000 | 2024-06-05 3:45PM EDT | 2024-07-05 | 3.21 | 3.20 | 3.35 | -0.24 | -6.96% | 484 | 978 | 48.63% |
| TSLA240712C00195000 | 2024-06-05 2:54PM EDT | 2024-07-12 | 4.20 | 3.80 | 4.40 | -0.30 | -6.67% | 70 | 51 | 49.66% |
| TSLA240719C00195000 | 2024-06-05 3:38PM EDT | 2024-07-19 | 5.40 | 5.30 | 5.35 | -0.09 | -1.64% | 407 | 6,373 | 50.05% |
| TSLA240816C00195000 | 2024-06-05 3:24PM EDT | 2024-08-16 | 9.25 | 9.30 | 9.40 | -0.20 | -2.12% | 698 | 6,175 | 53.41% |
| TSLA240920C00195000 | 2024-06-05 2:42PM EDT | 2024-09-20 | 12.22 | 12.05 | 12.15 | -0.18 | -1.45% | 41 | 4,740 | 51.45% |
| TSLA241018C00195000 | 2024-06-05 2:42PM EDT | 2024-10-18 | 14.80 | 14.60 | 14.75 | -0.32 | -2.12% | 52 | 1,136 | 52.03% |
| TSLA241115C00195000 | 2024-06-05 2:34PM EDT | 2024-11-15 | 17.75 | 17.50 | 17.80 | -0.10 | -0.56% | 68 | 2,808 | 53.82% |
| TSLA241220C00195000 | 2024-06-05 1:24PM EDT | 2024-12-20 | 20.20 | 19.70 | 19.95 | -0.38 | -1.85% | 15 | 1,640 | 53.09% |
| TSLA250117C00195000 | 2024-06-05 10:43AM EDT | 2025-01-17 | 21.55 | 21.55 | 21.75 | -0.35 | -1.60% | 3 | 5,109 | 53.03% |
| TSLA250321C00195000 | 2024-06-04 1:36PM EDT | 2025-03-21 | 24.99 | 25.80 | 26.15 | -1.71 | -6.40% | 2 | 897 | 53.87% |
| TSLA250620C00195000 | 2024-06-05 1:44PM EDT | 2025-06-20 | 31.35 | 31.25 | 31.75 | -0.75 | -2.34% | 2 | 3,018 | 54.75% |
| TSLA250919C00195000 | 2024-06-05 9:42AM EDT | 2025-09-19 | 35.80 | 36.05 | 36.80 | -1.45 | -3.89% | 1 | 236 | 55.44% |
| TSLA251219C00195000 | 2024-05-30 10:07AM EDT | 2025-12-19 | 46.32 | 40.95 | 41.65 | 0.00 | - | 1 | 1,692 | 56.46% |
| TSLA260116C00195000 | 2024-06-05 12:10PM EDT | 2026-01-16 | 43.00 | 38.00 | 48.00 | -0.35 | -0.81% | 32 | 1,216 | 57.06% |
| TSLA260618C00195000 | 2024-06-05 12:56PM EDT | 2026-06-18 | 50.37 | 49.40 | 49.95 | +0.04 | +0.08% | 4 | 1,046 | 57.76% |
| TSLA261218C00195000 | 2024-06-05 2:30PM EDT | 2026-12-18 | 57.20 | 56.55 | 57.45 | -0.75 | -1.29% | 184 | 270 | 58.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607P00195000 | 2024-06-05 2:07PM EDT | 2024-06-07 | 20.25 | 20.05 | 20.50 | +0.85 | +4.38% | 44 | 2,309 | 73.83% |
| TSLA240614P00195000 | 2024-06-05 12:10PM EDT | 2024-06-14 | 20.68 | 20.65 | 21.00 | +0.63 | +3.14% | 58 | 91 | 52.59% |
| TSLA240621P00195000 | 2024-06-05 3:24PM EDT | 2024-06-21 | 21.20 | 21.25 | 21.50 | +0.40 | +1.92% | 15 | 9,821 | 48.41% |
| TSLA240628P00195000 | 2024-06-05 10:38AM EDT | 2024-06-28 | 22.09 | 21.50 | 21.90 | +0.96 | +4.54% | 2 | 86 | 44.23% |
| TSLA240705P00195000 | 2024-06-05 11:44AM EDT | 2024-07-05 | 21.82 | 22.50 | 23.05 | -0.12 | -0.55% | 2 | 14 | 46.74% |
| TSLA240712P00195000 | 2024-06-04 12:28PM EDT | 2024-07-12 | 22.60 | 23.05 | 23.80 | 0.00 | - | 1 | 4 | 46.44% |
| TSLA240719P00195000 | 2024-06-05 3:36PM EDT | 2024-07-19 | 24.30 | 23.55 | 25.10 | -0.10 | -0.41% | 62 | 2,304 | 49.00% |
| TSLA240816P00195000 | 2024-06-05 3:13PM EDT | 2024-08-16 | 27.27 | 27.50 | 27.70 | -0.48 | -1.73% | 24 | 2,557 | 47.77% |
| TSLA240920P00195000 | 2024-06-05 3:08PM EDT | 2024-09-20 | 29.24 | 29.25 | 29.50 | +0.99 | +3.50% | 1 | 5,272 | 44.34% |
| TSLA241018P00195000 | 2024-06-03 1:29PM EDT | 2024-10-18 | 31.07 | 31.00 | 31.35 | 0.00 | - | 2 | 193 | 44.05% |
| TSLA241115P00195000 | 2024-06-04 3:49PM EDT | 2024-11-15 | 33.20 | 33.40 | 33.70 | 0.00 | - | 1 | 762 | 45.28% |
| TSLA241220P00195000 | 2024-06-05 12:26PM EDT | 2024-12-20 | 34.38 | 34.40 | 34.90 | +0.06 | +0.17% | 5 | 1,228 | 43.48% |
| TSLA250117P00195000 | 2024-06-05 12:07PM EDT | 2025-01-17 | 35.60 | 36.05 | 36.25 | +0.35 | +0.99% | 2 | 3,860 | 43.20% |
| TSLA250321P00195000 | 2024-06-04 2:37PM EDT | 2025-03-21 | 37.85 | 38.55 | 38.95 | 0.00 | - | 5 | 361 | 42.59% |
| TSLA250620P00195000 | 2024-05-31 12:27PM EDT | 2025-06-20 | 42.89 | 42.00 | 42.50 | 0.00 | - | 12 | 2,675 | 42.15% |
| TSLA250919P00195000 | 2024-05-30 10:01AM EDT | 2025-09-19 | 42.75 | 45.05 | 45.40 | 0.00 | - | 4 | 1,563 | 41.53% |
| TSLA251219P00195000 | 2024-06-04 3:33PM EDT | 2025-12-19 | 47.80 | 47.80 | 48.20 | 0.00 | - | 24 | 2,403 | 41.26% |
| TSLA260116P00195000 | 2024-06-04 9:33AM EDT | 2026-01-16 | 48.49 | 48.50 | 49.05 | 0.00 | - | 1 | 827 | 41.23% |
| TSLA260618P00195000 | 2024-06-05 11:01AM EDT | 2026-06-18 | 52.80 | 52.60 | 53.20 | +1.36 | +2.64% | 1 | 1,127 | 40.93% |
| TSLA261218P00195000 | 2024-06-04 12:11PM EDT | 2026-12-18 | 57.03 | 56.20 | 57.35 | 0.00 | - | 12 | 107 | 40.44% |
© 2024 Yahoo. Todos os direitos reservados.