Mercado fechará em 4 h 3 min
BOVESPA
122.019,41 +217,34 (+0,18%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.435,71 +950,09 (+1,78%) PETROLEO CRU
73,57 +0,32 (+0,44%) OURO
2.375,80 +28,40 (+1,21%) Bitcoin USD
71.474,09 +994,34 (+1,41%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:57AM EDT. Mercado aberto.
Preço de exercício:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240614C00080000 | 2024-06-04 9:46AM EDT | 2024-06-14 | 93.18 | 95.45 | 95.85 | -3.34 | -3.46% | 1 | 26 | 199.22% |
| TSLA240621C00080000 | 2024-06-04 12:24PM EDT | 2024-06-21 | 95.40 | 95.75 | 96.15 | 0.00 | - | 10 | 160 | 166.41% |
| TSLA240719C00080000 | 2024-05-23 1:05PM EDT | 2024-07-19 | 97.61 | 96.00 | 96.40 | 0.00 | - | 1 | 55 | 115.04% |
| TSLA240816C00080000 | 2024-06-03 12:14PM EDT | 2024-08-16 | 98.20 | 96.55 | 97.15 | 0.00 | - | 1 | 9 | 106.01% |
| TSLA240920C00080000 | 2024-05-06 3:05PM EDT | 2024-09-20 | 94.70 | 96.95 | 97.75 | -11.44 | -10.78% | 1 | 73 | 94.29% |
| TSLA241018C00080000 | 2024-05-09 2:03PM EDT | 2024-10-18 | 94.96 | 97.65 | 98.20 | 0.00 | - | 8 | 10 | 90.19% |
| TSLA241115C00080000 | 2024-05-23 11:13AM EDT | 2024-11-15 | 99.73 | 98.30 | 98.85 | 0.00 | - | 2 | 3 | 87.68% |
| TSLA241220C00080000 | 2024-06-05 11:29AM EDT | 2024-12-20 | 98.90 | 98.90 | 99.65 | -0.50 | -0.50% | 2 | 23 | 84.47% |
| TSLA250117C00080000 | 2024-06-04 9:32AM EDT | 2025-01-17 | 100.50 | 99.50 | 100.15 | 0.00 | - | 2 | 1,159 | 82.42% |
| TSLA250321C00080000 | 2024-05-22 12:10PM EDT | 2025-03-21 | 106.40 | 100.45 | 102.15 | 0.00 | - | 158 | 152 | 80.14% |
| TSLA250620C00080000 | 2024-06-05 11:03AM EDT | 2025-06-20 | 101.55 | 102.25 | 103.75 | -1.80 | -1.74% | 8 | 849 | 76.48% |
| TSLA250919C00080000 | 2024-05-22 9:44AM EDT | 2025-09-19 | 111.42 | 103.75 | 106.25 | 0.00 | - | 2 | 35 | 75.13% |
| TSLA251219C00080000 | 2024-05-31 9:37AM EDT | 2025-12-19 | 111.40 | 105.90 | 108.05 | 0.00 | - | 1 | 302 | 74.29% |
| TSLA260116C00080000 | 2024-06-05 11:42AM EDT | 2026-01-16 | 107.49 | 106.75 | 108.30 | -0.06 | -0.06% | 1 | 2,041 | 73.96% |
| TSLA260618C00080000 | 2024-06-04 2:53PM EDT | 2026-06-18 | 112.65 | 109.80 | 111.40 | 0.00 | - | 4 | 740 | 72.98% |
| TSLA261218C00080000 | 2024-06-04 3:56PM EDT | 2026-12-18 | 113.75 | 112.15 | 115.80 | 0.00 | - | 94 | 183 | 72.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607P00080000 | 2024-06-03 1:10PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 151 | 268.75% |
| TSLA240614P00080000 | 2024-05-31 3:48PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 108 | 146.88% |
| TSLA240621P00080000 | 2024-06-03 2:40PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 11,002 | 123.44% |
| TSLA240628P00080000 | 2024-06-05 9:37AM EDT | 2024-06-28 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 114 | 104.69% |
| TSLA240719P00080000 | 2024-06-04 11:47AM EDT | 2024-07-19 | 0.08 | 0.06 | 0.08 | 0.00 | - | 1 | 3,135 | 89.06% |
| TSLA240816P00080000 | 2024-06-04 3:59PM EDT | 2024-08-16 | 0.20 | 0.18 | 0.19 | 0.00 | - | 12 | 939 | 78.91% |
| TSLA240920P00080000 | 2024-06-05 10:48AM EDT | 2024-09-20 | 0.33 | 0.32 | 0.34 | 0.00 | - | 2 | 27,264 | 70.51% |
| TSLA241018P00080000 | 2024-06-05 10:24AM EDT | 2024-10-18 | 0.51 | 0.48 | 0.51 | +0.03 | +6.25% | 1 | 9,045 | 66.99% |
| TSLA241115P00080000 | 2024-06-04 9:36AM EDT | 2024-11-15 | 0.80 | 0.74 | 0.78 | 0.00 | - | 10 | 1,018 | 65.77% |
| TSLA241220P00080000 | 2024-06-05 9:52AM EDT | 2024-12-20 | 1.04 | 0.96 | 1.01 | +0.07 | +7.22% | 1 | 2,865 | 62.72% |
| TSLA250117P00080000 | 2024-06-05 11:37AM EDT | 2025-01-17 | 1.21 | 1.20 | 1.23 | -0.04 | -3.10% | 2 | 24,987 | 61.26% |
| TSLA250321P00080000 | 2024-05-31 12:00PM EDT | 2025-03-21 | 1.87 | 1.71 | 1.77 | 0.00 | - | 11 | 975 | 58.57% |
| TSLA250620P00080000 | 2024-05-31 12:10PM EDT | 2025-06-20 | 2.76 | 2.56 | 2.64 | 0.00 | - | 4 | 2,355 | 56.27% |
| TSLA250919P00080000 | 2024-05-23 9:52AM EDT | 2025-09-19 | 3.68 | 3.40 | 3.55 | 0.00 | - | 1 | 658 | 54.61% |
| TSLA251219P00080000 | 2024-05-30 1:58PM EDT | 2025-12-19 | 4.60 | 4.40 | 4.55 | +0.18 | +4.07% | 1 | 2,344 | 53.79% |
| TSLA260116P00080000 | 2024-06-03 1:55PM EDT | 2026-01-16 | 4.75 | 4.65 | 4.80 | 0.00 | - | 11 | 1,107 | 53.37% |
| TSLA260618P00080000 | 2024-06-05 11:32AM EDT | 2026-06-18 | 6.30 | 6.20 | 6.45 | +0.20 | +3.28% | 3 | 904 | 52.22% |
| TSLA261218P00080000 | 2024-06-05 11:23AM EDT | 2026-12-18 | 8.11 | 7.95 | 8.30 | -0.04 | -0.49% | 3 | 564 | 51.08% |
© 2024 Yahoo. Todos os direitos reservados.