Mercado abrirá em 4 h 40 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
77,55 -0,02 (-0,03%) OURO
2.358,90 -34,00 (-1,42%) Bitcoin USD
69.804,47 -114,95 (-0,16%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00330000 | 2024-05-13 11:06AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 479 | 0 | 50.00% |
| TSLA240531C00330000 | 2024-05-21 2:25PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 50.00% |
| TSLA240607C00330000 | 2024-05-22 3:00PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 50.00% |
| TSLA240614C00330000 | 2024-05-22 3:37PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| TSLA240621C00330000 | 2024-05-22 1:11PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSLA240628C00330000 | 2024-05-14 3:14PM EDT | 2024-06-28 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TSLA240719C00330000 | 2024-05-21 2:13PM EDT | 2024-07-19 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA240816C00330000 | 2024-05-22 3:42PM EDT | 2024-08-16 | 0.65 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
| TSLA240920C00330000 | 2024-05-22 2:27PM EDT | 2024-09-20 | 1.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| TSLA241018C00330000 | 2024-05-22 11:13AM EDT | 2024-10-18 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA241115C00330000 | 2024-05-22 3:52PM EDT | 2024-11-15 | 2.45 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 12.50% |
| TSLA241220C00330000 | 2024-05-22 11:37AM EDT | 2024-12-20 | 3.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TSLA250117C00330000 | 2024-05-22 3:50PM EDT | 2025-01-17 | 4.00 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| TSLA250321C00330000 | 2024-05-22 3:50PM EDT | 2025-03-21 | 6.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| TSLA250620C00330000 | 2024-05-22 3:04PM EDT | 2025-06-20 | 9.50 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| TSLA250919C00330000 | 2024-05-20 3:29PM EDT | 2025-09-19 | 11.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA251219C00330000 | 2024-05-22 1:37PM EDT | 2025-12-19 | 17.36 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TSLA260116C00330000 | 2024-05-22 3:57PM EDT | 2026-01-16 | 18.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TSLA260618C00330000 | 2024-05-22 3:55PM EDT | 2026-06-18 | 25.35 | 0.00 | 0.00 | 0.00 | - | 514 | 0 | 6.25% |
| TSLA261218C00330000 | 2024-05-22 3:46PM EDT | 2026-12-18 | 32.82 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00330000 | 2024-03-15 12:42PM EDT | 2024-06-21 | 168.50 | 158.25 | 159.45 | 0.00 | - | 4 | 0 | 191.87% |
| TSLA240719P00330000 | 2024-04-04 10:31AM EDT | 2024-07-19 | 159.60 | 147.75 | 149.95 | 0.00 | - | 5 | 0 | 57.03% |
| TSLA240920P00330000 | 2024-04-17 3:55PM EDT | 2024-09-20 | 173.86 | 151.75 | 153.40 | 0.00 | - | 1 | 1 | 69.28% |
| TSLA241018P00330000 | 2024-05-21 1:54PM EDT | 2024-10-18 | 146.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA241115P00330000 | 2024-03-12 9:53AM EDT | 2024-11-15 | 157.00 | 158.75 | 160.70 | 0.00 | - | 1 | 0 | 81.44% |
| TSLA241220P00330000 | 2024-05-02 9:32AM EDT | 2024-12-20 | 145.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00330000 | 2024-05-22 3:47PM EDT | 2025-01-17 | 150.10 | 0.00 | 0.00 | 0.00 | - | 510 | 0 | 0.00% |
| TSLA250321P00330000 | 2024-05-21 12:01PM EDT | 2025-03-21 | 148.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00330000 | 2024-04-18 2:51PM EDT | 2025-06-20 | 179.36 | 152.00 | 154.80 | 0.00 | - | 50 | 0 | 44.52% |
| TSLA250919P00330000 | 2024-04-05 11:11AM EDT | 2025-09-19 | 165.00 | 148.70 | 154.20 | 0.00 | - | 5 | 1 | 38.81% |
| TSLA251219P00330000 | 2024-04-29 10:50AM EDT | 2025-12-19 | 147.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA260116P00330000 | 2024-05-15 12:11PM EDT | 2026-01-16 | 156.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA260618P00330000 | 2024-04-23 10:54AM EDT | 2026-06-18 | 186.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA261218P00330000 | 2024-05-08 11:14AM EDT | 2026-12-18 | 161.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.