Mercado abrirá em 7 h 18 min
BOVESPA
128.150,71 -133,29 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,88 (+0,21%) PETROLEO CRU
80,21 +0,15 (+0,19%) OURO
2.446,40 +29,00 (+1,20%) Bitcoin USD
67.122,45 -19,90 (-0,03%)
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:205.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00205000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4,944 | 0 | 25.00% |
| TSLA240531C00205000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 0.40 | 0.00 | 0.00 | 0.00 | - | 907 | 0 | 12.50% |
| TSLA240607C00205000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 0.87 | 0.00 | 0.00 | 0.00 | - | 829 | 0 | 12.50% |
| TSLA240614C00205000 | 2024-05-17 3:58PM EDT | 2024-06-14 | 1.48 | 0.00 | 0.00 | 0.00 | - | 578 | 0 | 12.50% |
| TSLA240621C00205000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 1.99 | 0.00 | 0.00 | 0.00 | - | 943 | 0 | 12.50% |
| TSLA240628C00205000 | 2024-05-17 3:49PM EDT | 2024-06-28 | 2.60 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 12.50% |
| TSLA240719C00205000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 5.10 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 6.25% |
| TSLA240816C00205000 | 2024-05-17 3:49PM EDT | 2024-08-16 | 8.35 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 6.25% |
| TSLA240920C00205000 | 2024-05-17 3:57PM EDT | 2024-09-20 | 11.05 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| TSLA241018C00205000 | 2024-05-17 3:06PM EDT | 2024-10-18 | 13.28 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TSLA241115C00205000 | 2024-05-17 1:31PM EDT | 2024-11-15 | 16.40 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| TSLA241220C00205000 | 2024-05-17 3:56PM EDT | 2024-12-20 | 18.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| TSLA250117C00205000 | 2024-05-17 3:50PM EDT | 2025-01-17 | 20.35 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| TSLA250321C00205000 | 2024-05-17 11:51AM EDT | 2025-03-21 | 25.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TSLA250620C00205000 | 2024-05-16 1:52PM EDT | 2025-06-20 | 28.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| TSLA250919C00205000 | 2024-05-17 11:07AM EDT | 2025-09-19 | 35.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSLA261218C00205000 | 2024-05-17 3:33PM EDT | 2026-12-18 | 56.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00205000 | 2024-05-17 2:21PM EDT | 2024-05-24 | 28.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240531P00205000 | 2024-05-17 1:08PM EDT | 2024-05-31 | 27.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240607P00205000 | 2024-05-17 11:06AM EDT | 2024-06-07 | 28.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240614P00205000 | 2024-05-17 2:10PM EDT | 2024-06-14 | 29.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00205000 | 2024-05-17 3:49PM EDT | 2024-06-21 | 28.95 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| TSLA240628P00205000 | 2024-05-17 3:13PM EDT | 2024-06-28 | 29.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240719P00205000 | 2024-05-16 2:51PM EDT | 2024-07-19 | 33.28 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA240816P00205000 | 2024-05-17 11:06AM EDT | 2024-08-16 | 33.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240920P00205000 | 2024-05-17 10:01AM EDT | 2024-09-20 | 37.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241018P00205000 | 2024-05-15 1:54PM EDT | 2024-10-18 | 38.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241115P00205000 | 2024-05-16 1:35PM EDT | 2024-11-15 | 40.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA241220P00205000 | 2024-05-16 2:51PM EDT | 2024-12-20 | 42.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117P00205000 | 2024-05-16 11:21AM EDT | 2025-01-17 | 42.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250321P00205000 | 2024-05-14 11:24AM EDT | 2025-03-21 | 44.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00205000 | 2024-05-09 11:22AM EDT | 2025-06-20 | 50.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00205000 | 2024-05-10 10:58AM EDT | 2025-09-19 | 55.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA261218P00205000 | 2024-05-17 12:24PM EDT | 2026-12-18 | 62.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.