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
67.646,46 -727,86 (-1,06%)
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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607C00220000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 1,491 | 2,912 | 63.28% |
| TSLA240614C00220000 | 2024-05-31 3:53PM EDT | 2024-06-14 | 0.23 | 0.22 | 0.24 | -0.10 | -30.30% | 618 | 1,456 | 56.25% |
| TSLA240621C00220000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 0.43 | 0.41 | 0.44 | -0.12 | -21.82% | 1,028 | 18,001 | 51.27% |
| TSLA240628C00220000 | 2024-05-31 3:27PM EDT | 2024-06-28 | 0.74 | 0.71 | 0.78 | -0.20 | -21.28% | 368 | 1,190 | 50.37% |
| TSLA240705C00220000 | 2024-05-31 3:59PM EDT | 2024-07-05 | 1.21 | 1.18 | 1.32 | -0.19 | -13.57% | 227 | 145 | 50.42% |
| TSLA240712C00220000 | 2024-05-31 3:48PM EDT | 2024-07-12 | 1.57 | 1.34 | 2.35 | -0.35 | -18.23% | 11 | 14 | 51.10% |
| TSLA240719C00220000 | 2024-05-31 3:55PM EDT | 2024-07-19 | 2.47 | 2.45 | 2.48 | -0.29 | -10.51% | 1,074 | 7,504 | 51.56% |
| TSLA240816C00220000 | 2024-05-31 3:56PM EDT | 2024-08-16 | 5.24 | 5.20 | 5.30 | -0.41 | -7.26% | 330 | 12,991 | 53.59% |
| TSLA240920C00220000 | 2024-05-31 3:44PM EDT | 2024-09-20 | 7.30 | 7.50 | 7.65 | -0.53 | -6.77% | 421 | 15,787 | 51.79% |
| TSLA241018C00220000 | 2024-05-31 12:22PM EDT | 2024-10-18 | 8.85 | 9.65 | 9.85 | -1.50 | -14.49% | 5 | 2,029 | 52.05% |
| TSLA241115C00220000 | 2024-05-31 3:48PM EDT | 2024-11-15 | 12.25 | 12.30 | 12.55 | -0.75 | -5.77% | 80 | 3,192 | 53.64% |
| TSLA241220C00220000 | 2024-05-31 3:58PM EDT | 2024-12-20 | 14.40 | 14.35 | 14.60 | -0.70 | -4.64% | 308 | 2,824 | 52.94% |
| TSLA250117C00220000 | 2024-05-31 3:59PM EDT | 2025-01-17 | 16.20 | 16.15 | 16.30 | -0.40 | -2.41% | 105 | 8,517 | 52.88% |
| TSLA250321C00220000 | 2024-05-31 1:38PM EDT | 2025-03-21 | 20.31 | 20.15 | 20.50 | -0.41 | -1.98% | 2 | 1,726 | 53.50% |
| TSLA250620C00220000 | 2024-05-31 2:55PM EDT | 2025-06-20 | 25.03 | 25.55 | 26.25 | -1.62 | -6.08% | 6 | 3,380 | 54.48% |
| TSLA250919C00220000 | 2024-05-30 9:54AM EDT | 2025-09-19 | 32.70 | 30.30 | 31.65 | 0.00 | - | 7 | 812 | 55.26% |
| TSLA251219C00220000 | 2024-05-31 12:24PM EDT | 2025-12-19 | 34.10 | 35.30 | 36.50 | -2.10 | -5.80% | 3 | 3,462 | 56.19% |
| TSLA260116C00220000 | 2024-05-31 12:08PM EDT | 2026-01-16 | 35.67 | 36.75 | 37.65 | -2.53 | -6.62% | 13 | 3,735 | 56.29% |
| TSLA260618C00220000 | 2024-05-30 3:54PM EDT | 2026-06-18 | 42.35 | 43.80 | 45.00 | -2.45 | -5.47% | 2 | 3,439 | 57.33% |
| TSLA261218C00220000 | 2024-05-31 1:35PM EDT | 2026-12-18 | 51.16 | 50.75 | 53.05 | -1.64 | -3.11% | 60 | 661 | 58.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607P00220000 | 2024-05-24 2:57PM EDT | 2024-06-07 | 40.48 | 40.45 | 43.25 | 0.00 | - | 1 | 4 | 114.55% |
| TSLA240614P00220000 | 2024-05-31 12:44PM EDT | 2024-06-14 | 44.87 | 40.45 | 43.40 | -0.63 | -1.38% | 3 | 17 | 83.30% |
| TSLA240621P00220000 | 2024-05-31 3:54PM EDT | 2024-06-21 | 42.30 | 41.25 | 42.55 | +1.30 | +3.17% | 4 | 7,981 | 55.54% |
| TSLA240628P00220000 | 2024-05-30 11:20AM EDT | 2024-06-28 | 43.75 | 41.45 | 42.80 | 0.00 | - | 2 | 45 | 51.78% |
| TSLA240705P00220000 | 2024-05-30 3:27PM EDT | 2024-07-05 | 42.25 | 40.80 | 44.90 | -0.05 | -0.12% | 1 | 2 | 64.84% |
| TSLA240719P00220000 | 2024-05-31 2:25PM EDT | 2024-07-19 | 45.07 | 42.95 | 43.45 | +0.52 | +1.17% | 15 | 2,348 | 44.95% |
| TSLA240816P00220000 | 2024-05-30 2:13PM EDT | 2024-08-16 | 43.98 | 44.85 | 45.40 | 0.00 | - | 4 | 1,992 | 46.07% |
| TSLA240920P00220000 | 2024-05-31 1:01PM EDT | 2024-09-20 | 48.91 | 46.15 | 47.10 | +3.49 | +7.68% | 1 | 7,101 | 44.22% |
| TSLA241018P00220000 | 2024-05-31 12:37PM EDT | 2024-10-18 | 50.76 | 47.50 | 50.25 | +0.57 | +1.14% | 2 | 138 | 48.36% |
| TSLA241115P00220000 | 2024-05-30 3:09PM EDT | 2024-11-15 | 49.09 | 48.90 | 50.65 | 0.00 | - | 1 | 137 | 45.12% |
| TSLA241220P00220000 | 2024-05-31 1:58PM EDT | 2024-12-20 | 52.70 | 50.20 | 51.30 | +1.20 | +2.33% | 1 | 883 | 42.46% |
| TSLA250117P00220000 | 2024-05-31 12:16PM EDT | 2025-01-17 | 54.90 | 51.70 | 52.20 | +4.95 | +9.91% | 1 | 13,773 | 41.60% |
| TSLA250321P00220000 | 2024-05-24 11:29AM EDT | 2025-03-21 | 54.30 | 53.50 | 55.30 | 0.00 | - | 1 | 210 | 42.19% |
| TSLA250620P00220000 | 2024-05-30 3:20PM EDT | 2025-06-20 | 57.40 | 56.85 | 58.30 | 0.00 | - | 1 | 3,742 | 41.21% |
| TSLA250919P00220000 | 2024-05-03 2:35PM EDT | 2025-09-19 | 60.61 | 59.80 | 61.35 | 0.00 | - | 5 | 1,496 | 40.95% |
| TSLA251219P00220000 | 2024-05-23 12:36PM EDT | 2025-12-19 | 64.15 | 62.45 | 63.95 | 0.00 | - | 250 | 2,400 | 40.52% |
| TSLA260116P00220000 | 2024-05-30 11:03AM EDT | 2026-01-16 | 64.55 | 63.30 | 64.45 | 0.00 | - | 4 | 4,024 | 40.11% |
| TSLA260618P00220000 | 2024-05-29 1:43PM EDT | 2026-06-18 | 68.30 | 67.10 | 68.30 | 0.00 | - | 16 | 2,839 | 39.60% |
| TSLA261218P00220000 | 2024-05-30 10:05AM EDT | 2026-12-18 | 70.03 | 70.65 | 72.50 | 0.00 | - | 1 | 526 | 39.21% |
© 2024 Yahoo. Todos os direitos reservados.