Mercado abrirá em 8 mins
BOVESPA
125.650,03 -1.761,52 (-1,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.432,03 0,00 (0,00%) PETROLEO CRU
78,23 +0,66 (+0,85%) OURO
2.365,60 -27,30 (-1,14%) Bitcoin USD
69.767,72 +153,80 (+0,22%)
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:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00075000 | 2024-05-22 9:31AM EDT | 2024-05-24 | 107.34 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| TSLA240531C00075000 | 2024-05-16 3:56PM EDT | 2024-05-31 | 100.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA240607C00075000 | 2024-05-22 10:27AM EDT | 2024-06-07 | 105.80 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| TSLA240621C00075000 | 2024-05-22 10:08AM EDT | 2024-06-21 | 108.18 | 0.00 | 0.00 | 0.00 | - | 50 | 90 | 0.00% |
| TSLA240719C00075000 | 2024-05-13 1:08PM EDT | 2024-07-19 | 96.93 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TSLA240920C00075000 | 2024-04-30 12:33PM EDT | 2024-09-20 | 111.80 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 0.00% |
| TSLA241018C00075000 | 2024-05-09 2:05PM EDT | 2024-10-18 | 99.76 | 0.00 | 0.00 | 0.00 | - | 2 | 144 | 0.00% |
| TSLA241115C00075000 | 2024-05-17 9:30AM EDT | 2024-11-15 | 102.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA241220C00075000 | 2024-04-29 10:39AM EDT | 2024-12-20 | 115.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117C00075000 | 2024-05-10 2:17PM EDT | 2025-01-17 | 97.62 | 0.00 | 0.00 | 0.00 | - | 10 | 288 | 0.00% |
| TSLA250321C00075000 | 2024-04-26 3:55PM EDT | 2025-03-21 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 0.00% |
| TSLA250620C00075000 | 2024-05-16 9:51AM EDT | 2025-06-20 | 105.50 | 0.00 | 0.00 | 0.00 | - | 2 | 155 | 0.00% |
| TSLA250919C00075000 | 2024-05-01 10:06AM EDT | 2025-09-19 | 116.01 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| TSLA251219C00075000 | 2024-05-22 9:39AM EDT | 2025-12-19 | 117.33 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 0.00% |
| TSLA260116C00075000 | 2024-04-22 10:35AM EDT | 2026-01-16 | 80.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA260618C00075000 | 2024-04-24 11:07AM EDT | 2026-06-18 | 102.83 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA261218C00075000 | 2024-05-22 11:50AM EDT | 2026-12-18 | 123.45 | 0.00 | 0.00 | 0.00 | - | 4 | 92 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00075000 | 2024-05-22 2:39PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 407 | 50.00% |
| TSLA240531P00075000 | 2024-05-13 10:40AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 239 | 50.00% |
| TSLA240607P00075000 | 2024-05-21 9:30AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| TSLA240614P00075000 | 2024-05-21 2:19PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 50.00% |
| TSLA240621P00075000 | 2024-05-22 2:56PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 4,519 | 50.00% |
| TSLA240628P00075000 | 2024-05-21 9:51AM EDT | 2024-06-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 101 | 50.00% |
| TSLA240719P00075000 | 2024-05-22 3:37PM EDT | 2024-07-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 16 | 1,751 | 50.00% |
| TSLA240816P00075000 | 2024-05-22 9:30AM EDT | 2024-08-16 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 573 | 25.00% |
| TSLA240920P00075000 | 2024-05-22 3:46PM EDT | 2024-09-20 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 1,464 | 25.00% |
| TSLA241018P00075000 | 2024-05-22 10:01AM EDT | 2024-10-18 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 484 | 25.00% |
| TSLA241115P00075000 | 2024-05-21 11:46AM EDT | 2024-11-15 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 489 | 25.00% |
| TSLA241220P00075000 | 2024-05-22 3:24PM EDT | 2024-12-20 | 0.84 | 0.00 | 0.00 | 0.00 | - | 31 | 308 | 25.00% |
| TSLA250117P00075000 | 2024-05-22 3:52PM EDT | 2025-01-17 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1,008 | 5,634 | 25.00% |
| TSLA250321P00075000 | 2024-05-22 12:11PM EDT | 2025-03-21 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 351 | 25.00% |
| TSLA250620P00075000 | 2024-05-22 12:59PM EDT | 2025-06-20 | 2.28 | 0.00 | 0.00 | 0.00 | - | 652 | 4,260 | 12.50% |
| TSLA250919P00075000 | 2024-05-21 2:23PM EDT | 2025-09-19 | 2.94 | 0.00 | 0.00 | 0.00 | - | 10 | 79 | 12.50% |
| TSLA251219P00075000 | 2024-05-21 9:36AM EDT | 2025-12-19 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 12.50% |
| TSLA260116P00075000 | 2024-05-22 10:06AM EDT | 2026-01-16 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 267 | 12.50% |
| TSLA260618P00075000 | 2024-05-22 12:31PM EDT | 2026-06-18 | 5.62 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 12.50% |
| TSLA261218P00075000 | 2024-05-22 3:59PM EDT | 2026-12-18 | 7.25 | 0.00 | 0.00 | 0.00 | - | 123 | 555 | 12.50% |
© 2024 Yahoo. Todos os direitos reservados.