Mercado abrirá em 8 hs
BOVESPA
122.098,09 -608,91 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,36 (-0,31%) PETROLEO CRU
76,94 -0,05 (-0,06%) OURO
2.341,60 -4,20 (-0,18%) Bitcoin USD
68.516,12 +721,29 (+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:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607C00280000 | 2024-05-31 9:32AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| TSLA240614C00280000 | 2024-05-31 12:09PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| TSLA240621C00280000 | 2024-05-31 2:02PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 50.00% |
| TSLA240628C00280000 | 2024-05-31 1:08PM EDT | 2024-06-28 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA240705C00280000 | 2024-05-24 1:14PM EDT | 2024-07-05 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA240719C00280000 | 2024-05-31 3:48PM EDT | 2024-07-19 | 0.38 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| TSLA240816C00280000 | 2024-05-31 11:18AM EDT | 2024-08-16 | 1.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| TSLA240920C00280000 | 2024-05-31 2:25PM EDT | 2024-09-20 | 2.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| TSLA241018C00280000 | 2024-05-31 9:47AM EDT | 2024-10-18 | 3.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSLA241115C00280000 | 2024-05-31 1:01PM EDT | 2024-11-15 | 4.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSLA241220C00280000 | 2024-05-31 3:47PM EDT | 2024-12-20 | 5.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSLA250117C00280000 | 2024-05-31 2:19PM EDT | 2025-01-17 | 6.64 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| TSLA250321C00280000 | 2024-05-31 10:43AM EDT | 2025-03-21 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250620C00280000 | 2024-05-31 11:25AM EDT | 2025-06-20 | 13.65 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| TSLA250919C00280000 | 2024-05-30 2:31PM EDT | 2025-09-19 | 19.34 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 6.25% |
| TSLA251219C00280000 | 2024-05-31 3:41PM EDT | 2025-12-19 | 22.15 | 0.00 | 0.00 | 0.00 | - | 471 | 0 | 6.25% |
| TSLA260116C00280000 | 2024-05-31 1:17PM EDT | 2026-01-16 | 23.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| TSLA260618C00280000 | 2024-05-31 12:10PM EDT | 2026-06-18 | 29.80 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| TSLA261218C00280000 | 2024-05-31 2:25PM EDT | 2026-12-18 | 37.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607P00280000 | 2024-05-28 2:38PM EDT | 2024-06-07 | 104.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00280000 | 2024-05-31 3:56PM EDT | 2024-06-21 | 102.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA240628P00280000 | 2024-05-22 3:42PM EDT | 2024-06-28 | 100.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240719P00280000 | 2024-04-30 1:56PM EDT | 2024-07-19 | 94.91 | 100.70 | 101.70 | 0.00 | - | 1 | 3 | 0.00% |
| TSLA240816P00280000 | 2024-05-14 3:14PM EDT | 2024-08-16 | 102.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00280000 | 2024-05-28 10:16AM EDT | 2024-09-20 | 104.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA241018P00280000 | 2024-05-13 10:53AM EDT | 2024-10-18 | 106.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241115P00280000 | 2024-05-17 9:35AM EDT | 2024-11-15 | 106.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241220P00280000 | 2024-05-24 10:56AM EDT | 2024-12-20 | 103.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00280000 | 2024-05-31 10:44AM EDT | 2025-01-17 | 105.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250321P00280000 | 2024-05-31 9:35AM EDT | 2025-03-21 | 104.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00280000 | 2024-05-30 10:08AM EDT | 2025-06-20 | 103.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00280000 | 2024-05-30 10:12AM EDT | 2025-09-19 | 105.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219P00280000 | 2024-05-31 3:53PM EDT | 2025-12-19 | 110.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116P00280000 | 2024-05-30 2:31PM EDT | 2026-01-16 | 109.43 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA260618P00280000 | 2024-05-16 9:51AM EDT | 2026-06-18 | 116.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA261218P00280000 | 2024-05-14 3:27PM EDT | 2026-12-18 | 116.95 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.