Mercado abrirá em 6 h 12 min
BOVESPA
121.802,06 -229,52 (-0,19%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.485,62 +1.678,07 (+3,24%) PETROLEO CRU
73,24 -0,01 (-0,01%) OURO
2.352,90 +5,50 (+0,23%) Bitcoin USD
71.099,06 +2.179,15 (+3,16%)
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:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607C00300000 | 2024-06-04 11:42AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSLA240614C00300000 | 2024-06-04 3:39PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| TSLA240621C00300000 | 2024-06-04 3:36PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 50.00% |
| TSLA240628C00300000 | 2024-06-04 11:50AM EDT | 2024-06-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSLA240705C00300000 | 2024-06-04 1:26PM EDT | 2024-07-05 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240719C00300000 | 2024-06-04 3:50PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 25.00% |
| TSLA240816C00300000 | 2024-06-04 3:56PM EDT | 2024-08-16 | 0.63 | 0.00 | 0.00 | 0.00 | - | 432 | 0 | 25.00% |
| TSLA240920C00300000 | 2024-06-04 3:55PM EDT | 2024-09-20 | 1.18 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 25.00% |
| TSLA241018C00300000 | 2024-06-04 3:59PM EDT | 2024-10-18 | 1.86 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| TSLA241115C00300000 | 2024-06-04 3:38PM EDT | 2024-11-15 | 2.92 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| TSLA241220C00300000 | 2024-06-04 3:49PM EDT | 2024-12-20 | 3.80 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| TSLA250117C00300000 | 2024-06-04 3:59PM EDT | 2025-01-17 | 4.75 | 0.00 | 0.00 | 0.00 | - | 827 | 0 | 12.50% |
| TSLA250321C00300000 | 2024-06-04 3:58PM EDT | 2025-03-21 | 7.03 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| TSLA250620C00300000 | 2024-06-04 3:56PM EDT | 2025-06-20 | 10.80 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 12.50% |
| TSLA250919C00300000 | 2024-06-04 3:46PM EDT | 2025-09-19 | 14.75 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| TSLA251219C00300000 | 2024-06-04 3:36PM EDT | 2025-12-19 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1,002 | 0 | 6.25% |
| TSLA260116C00300000 | 2024-06-04 3:58PM EDT | 2026-01-16 | 19.80 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| TSLA260618C00300000 | 2024-06-04 3:59PM EDT | 2026-06-18 | 26.42 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| TSLA261218C00300000 | 2024-06-04 3:54PM EDT | 2026-12-18 | 33.80 | 0.00 | 0.00 | 0.00 | - | 96 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607P00300000 | 2024-05-22 1:44PM EDT | 2024-06-07 | 120.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00300000 | 2024-06-04 3:12PM EDT | 2024-06-21 | 124.35 | 0.00 | 0.00 | 0.00 | - | 520 | 0 | 0.00% |
| TSLA240705P00300000 | 2024-06-03 12:20PM EDT | 2024-07-05 | 122.96 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240719P00300000 | 2024-04-29 1:01PM EDT | 2024-07-19 | 104.05 | 123.00 | 124.60 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA240816P00300000 | 2024-05-29 10:29AM EDT | 2024-08-16 | 124.37 | 124.90 | 125.65 | 0.00 | - | 1 | 0 | 58.55% |
| TSLA240920P00300000 | 2024-05-30 10:41AM EDT | 2024-09-20 | 120.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241018P00300000 | 2024-05-31 9:37AM EDT | 2024-10-18 | 120.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241115P00300000 | 2024-06-04 9:46AM EDT | 2024-11-15 | 125.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| TSLA241220P00300000 | 2024-06-04 9:51AM EDT | 2024-12-20 | 123.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA250117P00300000 | 2024-05-24 11:55AM EDT | 2025-01-17 | 122.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA250321P00300000 | 2024-06-04 10:29AM EDT | 2025-03-21 | 125.76 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA250620P00300000 | 2024-06-03 10:11AM EDT | 2025-06-20 | 123.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00300000 | 2024-05-22 12:01PM EDT | 2025-09-19 | 123.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219P00300000 | 2024-06-03 9:56AM EDT | 2025-12-19 | 123.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA260116P00300000 | 2024-05-20 10:26AM EDT | 2026-01-16 | 130.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618P00300000 | 2024-05-31 11:31AM EDT | 2026-06-18 | 132.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA261218P00300000 | 2024-06-04 3:58PM EDT | 2026-12-18 | 134.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.