Mercado abrirá em 5 h 34 min
BOVESPA
125.650,03 -1.761,52 (-1,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.432,03 -328,69 (-0,58%) PETROLEO CRU
77,22 -0,35 (-0,45%) OURO
2.364,80 -28,10 (-1,17%) Bitcoin USD
69.555,61 -177,28 (-0,25%)
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:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00240000 | 2024-05-22 3:33PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| TSLA240531C00240000 | 2024-05-22 3:40PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 50.00% |
| TSLA240607C00240000 | 2024-05-22 3:59PM EDT | 2024-06-07 | 0.15 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 25.00% |
| TSLA240614C00240000 | 2024-05-22 11:51AM EDT | 2024-06-14 | 0.32 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| TSLA240621C00240000 | 2024-05-22 3:59PM EDT | 2024-06-21 | 0.41 | 0.00 | 0.00 | 0.00 | - | 442 | 0 | 25.00% |
| TSLA240628C00240000 | 2024-05-22 3:58PM EDT | 2024-06-28 | 0.61 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 25.00% |
| TSLA240719C00240000 | 2024-05-22 3:50PM EDT | 2024-07-19 | 1.56 | 0.00 | 0.00 | 0.00 | - | 422 | 0 | 12.50% |
| TSLA240816C00240000 | 2024-05-22 3:51PM EDT | 2024-08-16 | 3.45 | 0.00 | 0.00 | 0.00 | - | 794 | 0 | 12.50% |
| TSLA240920C00240000 | 2024-05-22 3:50PM EDT | 2024-09-20 | 5.20 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 12.50% |
| TSLA241018C00240000 | 2024-05-22 3:15PM EDT | 2024-10-18 | 7.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSLA241115C00240000 | 2024-05-22 3:53PM EDT | 2024-11-15 | 9.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| TSLA241220C00240000 | 2024-05-22 2:02PM EDT | 2024-12-20 | 11.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| TSLA250117C00240000 | 2024-05-22 3:55PM EDT | 2025-01-17 | 13.00 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 6.25% |
| TSLA250321C00240000 | 2024-05-22 2:10PM EDT | 2025-03-21 | 16.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TSLA250620C00240000 | 2024-05-22 2:30PM EDT | 2025-06-20 | 21.79 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TSLA250919C00240000 | 2024-05-21 2:49PM EDT | 2025-09-19 | 30.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TSLA251219C00240000 | 2024-05-21 3:17PM EDT | 2025-12-19 | 35.37 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TSLA260116C00240000 | 2024-05-22 3:55PM EDT | 2026-01-16 | 33.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| TSLA260618C00240000 | 2024-05-21 3:53PM EDT | 2026-06-18 | 45.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| TSLA261218C00240000 | 2024-05-22 3:54PM EDT | 2026-12-18 | 49.16 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00240000 | 2024-05-21 11:26AM EDT | 2024-05-24 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240531P00240000 | 2024-05-22 9:43AM EDT | 2024-05-31 | 58.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240607P00240000 | 2024-05-03 9:59AM EDT | 2024-06-07 | 56.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240614P00240000 | 2024-05-06 12:03PM EDT | 2024-06-14 | 57.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00240000 | 2024-05-22 3:47PM EDT | 2024-06-21 | 60.10 | 0.00 | 0.00 | 0.00 | - | 670 | 0 | 0.00% |
| TSLA240628P00240000 | 2024-05-22 12:46PM EDT | 2024-06-28 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240719P00240000 | 2024-05-20 3:35PM EDT | 2024-07-19 | 65.40 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| TSLA240816P00240000 | 2024-05-22 10:58AM EDT | 2024-08-16 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00240000 | 2024-05-22 10:28AM EDT | 2024-09-20 | 61.89 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA241018P00240000 | 2024-05-17 3:11PM EDT | 2024-10-18 | 65.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241115P00240000 | 2024-05-09 2:13PM EDT | 2024-11-15 | 70.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241220P00240000 | 2024-05-22 12:06PM EDT | 2024-12-20 | 65.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00240000 | 2024-05-22 2:32PM EDT | 2025-01-17 | 67.75 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| TSLA250321P00240000 | 2024-05-22 9:34AM EDT | 2025-03-21 | 67.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA250620P00240000 | 2024-05-10 1:54PM EDT | 2025-06-20 | 78.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00240000 | 2024-05-22 9:52AM EDT | 2025-09-19 | 73.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA251219P00240000 | 2024-05-21 3:46PM EDT | 2025-12-19 | 74.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA260116P00240000 | 2024-05-22 12:52PM EDT | 2026-01-16 | 77.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618P00240000 | 2024-05-21 3:12PM EDT | 2026-06-18 | 79.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TSLA261218P00240000 | 2024-05-21 3:00PM EDT | 2026-12-18 | 83.15 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.