Mercado abrirá em 3 h 13 min
BOVESPA
122.031,58 -66,42 (-0,05%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.807,55 -3.371,65 (-6,11%) PETROLEO CRU
72,88 -1,34 (-1,81%) OURO
2.350,20 -19,10 (-0,81%) Bitcoin USD
68.703,94 -313,98 (-0,45%)
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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607C00210000 | 2024-06-03 3:58PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4,569 | 0 | 25.00% |
| TSLA240614C00210000 | 2024-06-03 3:48PM EDT | 2024-06-14 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,086 | 0 | 25.00% |
| TSLA240621C00210000 | 2024-06-03 3:59PM EDT | 2024-06-21 | 0.59 | 0.00 | 0.00 | 0.00 | - | 26,618 | 0 | 12.50% |
| TSLA240628C00210000 | 2024-06-03 3:59PM EDT | 2024-06-28 | 1.09 | 0.00 | 0.00 | 0.00 | - | 939 | 0 | 12.50% |
| TSLA240705C00210000 | 2024-06-03 3:58PM EDT | 2024-07-05 | 1.70 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 12.50% |
| TSLA240712C00210000 | 2024-06-03 3:51PM EDT | 2024-07-12 | 2.20 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| TSLA240719C00210000 | 2024-06-03 3:53PM EDT | 2024-07-19 | 3.15 | 0.00 | 0.00 | 0.00 | - | 560 | 0 | 12.50% |
| TSLA240816C00210000 | 2024-06-03 3:59PM EDT | 2024-08-16 | 6.45 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 6.25% |
| TSLA240920C00210000 | 2024-06-03 3:37PM EDT | 2024-09-20 | 8.84 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| TSLA241018C00210000 | 2024-06-03 3:59PM EDT | 2024-10-18 | 11.25 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| TSLA241115C00210000 | 2024-06-03 2:28PM EDT | 2024-11-15 | 14.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| TSLA241220C00210000 | 2024-06-03 3:49PM EDT | 2024-12-20 | 16.05 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| TSLA250117C00210000 | 2024-06-03 3:47PM EDT | 2025-01-17 | 17.90 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| TSLA250321C00210000 | 2024-06-03 3:06PM EDT | 2025-03-21 | 22.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TSLA250620C00210000 | 2024-06-03 12:22PM EDT | 2025-06-20 | 28.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TSLA250919C00210000 | 2024-05-31 3:12PM EDT | 2025-09-19 | 32.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TSLA251219C00210000 | 2024-06-03 12:39PM EDT | 2025-12-19 | 37.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TSLA260116C00210000 | 2024-06-03 12:25PM EDT | 2026-01-16 | 39.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TSLA260618C00210000 | 2024-06-03 12:01PM EDT | 2026-06-18 | 47.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TSLA261218C00210000 | 2024-06-03 11:14AM EDT | 2026-12-18 | 55.47 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607P00210000 | 2024-06-03 11:02AM EDT | 2024-06-07 | 30.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240614P00210000 | 2024-06-03 2:38PM EDT | 2024-06-14 | 33.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240621P00210000 | 2024-06-03 2:42PM EDT | 2024-06-21 | 33.63 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TSLA240628P00210000 | 2024-06-03 2:12PM EDT | 2024-06-28 | 34.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240705P00210000 | 2024-06-03 12:40PM EDT | 2024-07-05 | 34.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240712P00210000 | 2024-06-03 1:11PM EDT | 2024-07-12 | 36.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| TSLA240719P00210000 | 2024-06-03 2:35PM EDT | 2024-07-19 | 35.76 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| TSLA240816P00210000 | 2024-06-03 12:54PM EDT | 2024-08-16 | 38.55 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| TSLA240920P00210000 | 2024-06-03 1:32PM EDT | 2024-09-20 | 40.35 | 0.00 | 0.00 | 0.00 | - | 602 | 0 | 0.00% |
| TSLA241018P00210000 | 2024-06-03 1:56PM EDT | 2024-10-18 | 41.57 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA241115P00210000 | 2024-05-31 11:50AM EDT | 2024-11-15 | 44.46 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA241220P00210000 | 2024-06-03 2:31PM EDT | 2024-12-20 | 44.43 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA250117P00210000 | 2024-05-30 10:22AM EDT | 2025-01-17 | 43.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250321P00210000 | 2024-06-03 10:28AM EDT | 2025-03-21 | 45.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA250620P00210000 | 2024-06-03 10:28AM EDT | 2025-06-20 | 49.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250919P00210000 | 2024-06-03 10:55AM EDT | 2025-09-19 | 53.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219P00210000 | 2024-06-03 10:04AM EDT | 2025-12-19 | 55.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA260116P00210000 | 2024-06-03 9:51AM EDT | 2026-01-16 | 56.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618P00210000 | 2024-06-03 2:59PM EDT | 2026-06-18 | 61.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA261218P00210000 | 2024-05-22 1:39PM EDT | 2026-12-18 | 65.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.