Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.750,07 +118,52 (+0,18%)
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:215.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607C00215000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 1,952 | 2,145 | 64.84% |
| TSLA240614C00215000 | 2024-05-31 3:54PM EDT | 2024-06-14 | 0.30 | 0.29 | 0.31 | -0.14 | -31.82% | 335 | 1,166 | 55.76% |
| TSLA240621C00215000 | 2024-05-31 3:58PM EDT | 2024-06-21 | 0.57 | 0.56 | 0.59 | -0.13 | -18.57% | 375 | 6,269 | 51.07% |
| TSLA240628C00215000 | 2024-05-31 3:59PM EDT | 2024-06-28 | 0.97 | 0.94 | 1.02 | -0.23 | -19.17% | 197 | 3,187 | 50.17% |
| TSLA240705C00215000 | 2024-05-31 3:53PM EDT | 2024-07-05 | 1.51 | 1.52 | 1.67 | -0.34 | -18.38% | 45 | 236 | 50.34% |
| TSLA240712C00215000 | 2024-05-31 3:05PM EDT | 2024-07-12 | 1.95 | 0.29 | 2.25 | -0.53 | -21.37% | 10 | 8 | 50.79% |
| TSLA240719C00215000 | 2024-05-31 3:56PM EDT | 2024-07-19 | 2.98 | 2.97 | 3.05 | -0.42 | -12.35% | 275 | 4,028 | 51.64% |
| TSLA240816C00215000 | 2024-05-31 3:48PM EDT | 2024-08-16 | 6.06 | 6.00 | 6.15 | -0.43 | -6.63% | 124 | 4,132 | 53.75% |
| TSLA240920C00215000 | 2024-05-31 3:46PM EDT | 2024-09-20 | 8.25 | 8.45 | 8.65 | -0.85 | -9.34% | 36 | 2,855 | 51.94% |
| TSLA241018C00215000 | 2024-05-31 1:46PM EDT | 2024-10-18 | 10.65 | 10.75 | 10.95 | -0.90 | -7.79% | 20 | 1,119 | 52.27% |
| TSLA241115C00215000 | 2024-05-31 3:13PM EDT | 2024-11-15 | 13.05 | 13.50 | 13.70 | -0.98 | -6.99% | 6 | 785 | 53.83% |
| TSLA241220C00215000 | 2024-05-31 3:39PM EDT | 2024-12-20 | 15.00 | 15.60 | 15.85 | -1.60 | -9.64% | 5 | 1,273 | 53.16% |
| TSLA250117C00215000 | 2024-05-31 1:34PM EDT | 2025-01-17 | 16.89 | 17.40 | 17.60 | -0.87 | -4.90% | 14 | 3,900 | 53.07% |
| TSLA250321C00215000 | 2024-05-31 10:53AM EDT | 2025-03-21 | 21.20 | 21.35 | 22.05 | -0.80 | -3.64% | 4 | 597 | 53.74% |
| TSLA250620C00215000 | 2024-05-29 3:57PM EDT | 2025-06-20 | 27.25 | 26.90 | 27.65 | +0.70 | +2.64% | 2 | 1,457 | 54.64% |
| TSLA250919C00215000 | 2024-05-31 10:43AM EDT | 2025-09-19 | 31.50 | 31.65 | 33.25 | -1.00 | -3.08% | 10 | 630 | 55.51% |
| TSLA261218C00215000 | 2024-05-31 3:30PM EDT | 2026-12-18 | 53.00 | 52.00 | 54.80 | +0.45 | +0.86% | 2 | 192 | 58.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607P00215000 | 2024-05-30 10:08AM EDT | 2024-06-07 | 38.20 | 35.45 | 38.30 | +6.30 | +19.75% | 2 | 3 | 115.14% |
| TSLA240614P00215000 | 2024-05-31 12:45PM EDT | 2024-06-14 | 39.99 | 35.60 | 38.30 | +2.64 | +7.07% | 2 | 65 | 78.22% |
| TSLA240621P00215000 | 2024-05-31 3:55PM EDT | 2024-06-21 | 37.33 | 36.55 | 37.65 | -0.78 | -2.05% | 2 | 2,306 | 53.86% |
| TSLA240628P00215000 | 2024-05-23 1:43PM EDT | 2024-06-28 | 39.99 | 36.85 | 37.85 | 0.00 | - | - | 42 | 49.07% |
| TSLA240705P00215000 | 2024-05-29 3:37PM EDT | 2024-07-05 | 37.90 | 36.10 | 40.25 | 0.00 | - | 2 | 3 | 63.57% |
| TSLA240712P00215000 | 2024-05-30 12:15PM EDT | 2024-07-12 | 38.86 | 35.75 | 40.75 | 0.00 | - | 1 | 1 | 60.90% |
| TSLA240719P00215000 | 2024-05-31 3:55PM EDT | 2024-07-19 | 38.83 | 38.40 | 38.95 | +0.33 | +0.86% | 4 | 2,517 | 45.50% |
| TSLA240816P00215000 | 2024-05-31 3:50PM EDT | 2024-08-16 | 41.43 | 40.60 | 41.20 | +1.14 | +2.83% | 3 | 2,647 | 46.65% |
| TSLA240920P00215000 | 2024-05-30 1:27PM EDT | 2024-09-20 | 42.43 | 41.15 | 43.95 | 0.00 | - | 8 | 6,236 | 47.45% |
| TSLA241018P00215000 | 2024-05-24 9:59AM EDT | 2024-10-18 | 46.94 | 42.45 | 46.45 | +0.72 | +1.56% | 1 | 43 | 48.96% |
| TSLA241115P00215000 | 2024-05-24 3:58PM EDT | 2024-11-15 | 45.36 | 45.05 | 46.85 | 0.00 | - | 2 | 143 | 45.60% |
| TSLA241220P00215000 | 2024-05-28 9:30AM EDT | 2024-12-20 | 48.49 | 46.40 | 48.00 | 0.00 | - | 1 | 243 | 43.86% |
| TSLA250117P00215000 | 2024-05-31 3:01PM EDT | 2025-01-17 | 49.90 | 47.60 | 48.90 | +0.90 | +1.84% | 1 | 157 | 42.83% |
| TSLA250321P00215000 | 2024-05-23 3:24PM EDT | 2025-03-21 | 53.65 | 50.20 | 51.45 | 0.00 | - | 1 | 287 | 42.21% |
| TSLA250620P00215000 | 2024-05-24 9:52AM EDT | 2025-06-20 | 55.58 | 53.30 | 54.80 | 0.00 | - | 1 | 1,706 | 41.64% |
| TSLA250919P00215000 | 2024-05-21 1:39PM EDT | 2025-09-19 | 54.85 | 56.05 | 57.95 | 0.00 | - | 6 | 600 | 41.40% |
| TSLA261218P00215000 | 2024-05-23 12:17PM EDT | 2026-12-18 | 69.55 | 67.15 | 69.25 | 0.00 | - | 6 | 53 | 39.61% |
© 2024 Yahoo. Todos os direitos reservados.