Mercado fechará em 2 h 37 min
BOVESPA
121.826,67 -271,42 (-0,22%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.245,43 -2.933,81 (-5,32%) PETROLEO CRU
74,14 -2,85 (-3,70%) OURO
2.370,30 +24,50 (+1,04%) Bitcoin USD
69.134,48 +1.253,08 (+1,85%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:23PM EDT. Mercado aberto.
Preço de exercício:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607C00250000 | 2024-06-03 1:07PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 145 | 2,778 | 96.88% |
| TSLA240614C00250000 | 2024-06-03 12:48PM EDT | 2024-06-14 | 0.04 | 0.04 | 0.05 | -0.03 | -37.50% | 151 | 861 | 75.78% |
| TSLA240621C00250000 | 2024-06-03 12:58PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.11 | -0.02 | -15.38% | 1,056 | 24,141 | 66.60% |
| TSLA240628C00250000 | 2024-06-03 12:15PM EDT | 2024-06-28 | 0.21 | 0.18 | 0.20 | -0.02 | -8.70% | 622 | 1,067 | 61.72% |
| TSLA240705C00250000 | 2024-06-03 12:01PM EDT | 2024-07-05 | 0.35 | 0.31 | 0.35 | -0.04 | -10.26% | 54 | 81 | 59.47% |
| TSLA240712C00250000 | 2024-06-03 9:35AM EDT | 2024-07-12 | 0.39 | 0.15 | 0.60 | -0.11 | -22.00% | 9 | 3 | 55.13% |
| TSLA240719C00250000 | 2024-06-03 1:02PM EDT | 2024-07-19 | 0.75 | 0.73 | 0.75 | -0.11 | -12.79% | 516 | 6,180 | 57.37% |
| TSLA240816C00250000 | 2024-06-03 1:08PM EDT | 2024-08-16 | 2.02 | 2.02 | 2.05 | -0.29 | -12.55% | 646 | 24,129 | 56.63% |
| TSLA240920C00250000 | 2024-06-03 12:56PM EDT | 2024-09-20 | 3.45 | 3.35 | 3.40 | -0.25 | -6.76% | 2,331 | 24,630 | 53.54% |
| TSLA241018C00250000 | 2024-06-03 12:32PM EDT | 2024-10-18 | 4.85 | 4.75 | 4.80 | -0.19 | -3.77% | 81 | 2,575 | 53.12% |
| TSLA241115C00250000 | 2024-06-03 12:12PM EDT | 2024-11-15 | 7.05 | 6.60 | 6.70 | -0.25 | -3.42% | 25 | 3,084 | 54.16% |
| TSLA241220C00250000 | 2024-06-03 1:05PM EDT | 2024-12-20 | 8.20 | 8.15 | 8.30 | -0.60 | -6.82% | 224 | 3,111 | 53.22% |
| TSLA250117C00250000 | 2024-06-03 1:07PM EDT | 2025-01-17 | 9.65 | 9.60 | 9.70 | -0.75 | -7.25% | 314 | 29,566 | 53.07% |
| TSLA250321C00250000 | 2024-06-03 1:07PM EDT | 2025-03-21 | 13.00 | 12.90 | 13.10 | -0.65 | -4.66% | 68 | 3,318 | 53.30% |
| TSLA250620C00250000 | 2024-06-03 1:04PM EDT | 2025-06-20 | 17.95 | 17.80 | 17.95 | -0.25 | -1.37% | 24 | 7,098 | 54.01% |
| TSLA250919C00250000 | 2024-06-03 12:32PM EDT | 2025-09-19 | 22.69 | 22.35 | 22.65 | -1.01 | -4.26% | 3 | 1,030 | 54.64% |
| TSLA251219C00250000 | 2024-06-03 12:54PM EDT | 2025-12-19 | 27.50 | 26.50 | 27.60 | -1.75 | -5.98% | 9 | 6,269 | 55.40% |
| TSLA260116C00250000 | 2024-06-03 12:10PM EDT | 2026-01-16 | 29.25 | 28.05 | 28.75 | -0.45 | -1.52% | 11 | 7,384 | 55.61% |
| TSLA260618C00250000 | 2024-06-03 12:31PM EDT | 2026-06-18 | 35.80 | 35.00 | 35.40 | +0.46 | +1.30% | 180 | 6,438 | 56.41% |
| TSLA261218C00250000 | 2024-06-03 12:24PM EDT | 2026-12-18 | 44.00 | 43.00 | 43.90 | +1.00 | +2.33% | 31 | 2,381 | 57.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607P00250000 | 2024-05-08 12:39PM EDT | 2024-06-07 | 76.10 | 74.40 | 75.65 | 0.00 | - | 4 | 0 | 152.44% |
| TSLA240614P00250000 | 2024-05-20 9:36AM EDT | 2024-06-14 | 75.00 | 74.50 | 75.55 | 0.00 | - | 1 | 0 | 98.44% |
| TSLA240621P00250000 | 2024-05-31 3:55PM EDT | 2024-06-21 | 70.00 | 74.50 | 75.20 | -2.30 | -3.18% | 1 | 1,484 | 69.92% |
| TSLA240628P00250000 | 2024-05-30 2:52PM EDT | 2024-06-28 | 69.95 | 74.55 | 75.40 | 0.00 | - | 5 | 1 | 65.19% |
| TSLA240719P00250000 | 2024-05-22 12:18PM EDT | 2024-07-19 | 69.40 | 74.75 | 75.50 | 0.00 | - | 10 | 35 | 52.00% |
| TSLA240816P00250000 | 2024-05-29 10:42AM EDT | 2024-08-16 | 74.50 | 75.15 | 75.80 | 0.00 | - | 1 | 245 | 49.23% |
| TSLA240920P00250000 | 2024-06-03 9:36AM EDT | 2024-09-20 | 69.94 | 75.70 | 76.20 | -4.22 | -5.69% | 6 | 10,454 | 43.53% |
| TSLA241018P00250000 | 2024-05-24 1:13PM EDT | 2024-10-18 | 73.20 | 76.35 | 76.95 | 0.00 | - | 1 | 1,049 | 42.87% |
| TSLA241115P00250000 | 2024-05-28 10:08AM EDT | 2024-11-15 | 77.51 | 77.15 | 77.95 | 0.00 | - | 1 | 146 | 43.16% |
| TSLA241220P00250000 | 2024-05-29 3:12PM EDT | 2024-12-20 | 73.25 | 77.85 | 78.55 | -3.14 | -4.11% | 5 | 206 | 41.22% |
| TSLA250117P00250000 | 2024-06-03 1:06PM EDT | 2025-01-17 | 78.72 | 78.50 | 79.25 | +0.30 | +0.38% | 15 | 14,458 | 40.65% |
| TSLA250321P00250000 | 2024-05-31 12:09PM EDT | 2025-03-21 | 80.95 | 79.05 | 81.15 | 0.00 | - | 7 | 242 | 40.44% |
| TSLA250620P00250000 | 2024-05-30 9:51AM EDT | 2025-06-20 | 79.35 | 81.35 | 83.80 | -0.15 | -0.19% | 1 | 2,804 | 40.14% |
| TSLA250919P00250000 | 2024-05-08 11:35AM EDT | 2025-09-19 | 85.28 | 83.60 | 85.50 | 0.00 | - | 4 | 511 | 38.67% |
| TSLA251219P00250000 | 2024-06-03 9:30AM EDT | 2025-12-19 | 83.55 | 86.20 | 87.90 | -3.15 | -3.63% | 7 | 3,804 | 38.62% |
| TSLA260116P00250000 | 2024-05-30 1:58PM EDT | 2026-01-16 | 84.95 | 87.05 | 88.45 | 0.00 | - | 3 | 2,373 | 38.39% |
| TSLA260618P00250000 | 2024-06-03 12:32PM EDT | 2026-06-18 | 90.61 | 90.30 | 91.80 | +0.41 | +0.45% | 3 | 702 | 37.92% |
| TSLA261218P00250000 | 2024-05-30 2:41PM EDT | 2026-12-18 | 93.65 | 92.95 | 95.70 | +0.40 | +0.43% | 300 | 337 | 37.69% |
© 2024 Yahoo. Todos os direitos reservados.