Mercado fechará em 4 h 34 min
BOVESPA
121.880,37 +78,30 (+0,06%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.272,58 +786,96 (+1,47%) PETROLEO CRU
73,13 -0,12 (-0,16%) OURO
2.373,00 +25,60 (+1,09%) Bitcoin USD
71.289,04 +1.161,55 (+1,66%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:26AM EDT. Mercado aberto.
Preço de exercício:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607C00090000 | 2024-05-06 12:55PM EDT | 2024-06-07 | 94.02 | 84.15 | 84.55 | 0.00 | - | 3 | 5 | 0.00% |
| TSLA240614C00090000 | 2024-06-04 2:29PM EDT | 2024-06-14 | 87.00 | 84.35 | 84.80 | 0.00 | - | 1 | 1 | 173.83% |
| TSLA240621C00090000 | 2024-05-29 10:27AM EDT | 2024-06-21 | 86.70 | 84.40 | 84.85 | 0.00 | - | 10 | 579 | 139.26% |
| TSLA240628C00090000 | 2024-06-03 9:32AM EDT | 2024-06-28 | 90.40 | 84.45 | 85.00 | 0.00 | - | 2 | 2 | 101.17% |
| TSLA240705C00090000 | 2024-05-30 1:40PM EDT | 2024-07-05 | 89.50 | 84.55 | 85.35 | 0.00 | - | 6 | 1 | 109.96% |
| TSLA240719C00090000 | 2024-05-31 9:50AM EDT | 2024-07-19 | 89.00 | 84.90 | 85.30 | 0.00 | - | 7 | 78 | 97.61% |
| TSLA240816C00090000 | 2024-05-29 3:56PM EDT | 2024-08-16 | 88.00 | 85.45 | 85.90 | 0.00 | - | 1 | 22 | 89.50% |
| TSLA240920C00090000 | 2024-06-03 9:36AM EDT | 2024-09-20 | 93.78 | 86.05 | 86.75 | 0.00 | - | 1 | 349 | 82.76% |
| TSLA241018C00090000 | 2024-05-09 2:02PM EDT | 2024-10-18 | 85.49 | 86.90 | 87.65 | 0.00 | - | 5 | 5 | 81.59% |
| TSLA241115C00090000 | 2024-04-16 10:56AM EDT | 2024-11-15 | 72.07 | 90.65 | 92.05 | 0.00 | - | 1 | 15 | 98.85% |
| TSLA241220C00090000 | 2024-06-05 9:42AM EDT | 2024-12-20 | 87.90 | 88.35 | 89.10 | -2.44 | -2.70% | 1 | 31 | 76.33% |
| TSLA250117C00090000 | 2024-06-05 9:30AM EDT | 2025-01-17 | 90.00 | 89.10 | 89.75 | -6.70 | -6.93% | 10 | 863 | 75.05% |
| TSLA250321C00090000 | 2024-06-03 3:03PM EDT | 2025-03-21 | 93.06 | 90.35 | 91.65 | 0.00 | - | 1 | 93 | 72.95% |
| TSLA250620C00090000 | 2024-06-03 10:57AM EDT | 2025-06-20 | 98.50 | 92.95 | 93.90 | 0.00 | - | 1 | 3,609 | 71.63% |
| TSLA250919C00090000 | 2024-05-14 11:09AM EDT | 2025-09-19 | 101.12 | 94.60 | 96.80 | 0.00 | - | 12 | 30 | 70.61% |
| TSLA251219C00090000 | 2024-05-21 10:16AM EDT | 2025-12-19 | 102.40 | 96.90 | 98.95 | 0.00 | - | 2 | 8,529 | 70.01% |
| TSLA260116C00090000 | 2024-06-04 2:07PM EDT | 2026-01-16 | 100.10 | 97.95 | 99.50 | 0.00 | - | 60 | 129 | 70.17% |
| TSLA260618C00090000 | 2024-06-04 11:50AM EDT | 2026-06-18 | 101.73 | 101.55 | 103.10 | -1.72 | -1.66% | 1 | 285 | 69.75% |
| TSLA261218C00090000 | 2024-06-05 10:43AM EDT | 2026-12-18 | 106.55 | 104.50 | 107.20 | -1.00 | -0.93% | 6 | 108 | 68.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607P00090000 | 2024-05-28 9:39AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 123 | 231.25% |
| TSLA240614P00090000 | 2024-06-05 9:39AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 429 | 125.00% |
| TSLA240621P00090000 | 2024-06-05 9:44AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 38 | 9,101 | 106.25% |
| TSLA240628P00090000 | 2024-05-28 9:30AM EDT | 2024-06-28 | 0.07 | 0.03 | 0.04 | 0.00 | - | 4 | 10 | 96.48% |
| TSLA240705P00090000 | 2024-06-04 9:58AM EDT | 2024-07-05 | 0.09 | - | - | 0.00 | - | - | - | 0.00% |
| TSLA240719P00090000 | 2024-06-04 11:03AM EDT | 2024-07-19 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 15 | 1,889 | 80.66% |
| TSLA240816P00090000 | 2024-06-05 9:57AM EDT | 2024-08-16 | 0.32 | 0.29 | 0.30 | -0.01 | -3.03% | 26 | 8,950 | 72.22% |
| TSLA240920P00090000 | 2024-06-05 10:35AM EDT | 2024-09-20 | 0.54 | 0.51 | 0.53 | +0.03 | +5.88% | 52 | 27,289 | 65.09% |
| TSLA241018P00090000 | 2024-06-05 9:31AM EDT | 2024-10-18 | 0.80 | 0.78 | 0.80 | -0.03 | -3.61% | 2 | 4,675 | 62.57% |
| TSLA241115P00090000 | 2024-06-05 9:31AM EDT | 2024-11-15 | 1.25 | 1.15 | 1.19 | +0.09 | +7.76% | 3 | 2,248 | 61.62% |
| TSLA241220P00090000 | 2024-06-04 2:27PM EDT | 2024-12-20 | 1.47 | 1.49 | 1.54 | 0.00 | - | 6 | 1,345 | 59.18% |
| TSLA250117P00090000 | 2024-06-04 1:07PM EDT | 2025-01-17 | 1.85 | 1.79 | 1.84 | 0.00 | - | 9 | 14,342 | 57.75% |
| TSLA250321P00090000 | 2024-06-05 10:07AM EDT | 2025-03-21 | 2.65 | 2.52 | 2.58 | +0.07 | +2.71% | 1 | 626 | 55.59% |
| TSLA250620P00090000 | 2024-06-04 3:59PM EDT | 2025-06-20 | 3.70 | 3.65 | 3.75 | 0.00 | - | 215 | 1,006 | 53.72% |
| TSLA250919P00090000 | 2024-05-22 12:11PM EDT | 2025-09-19 | 4.90 | 4.80 | 4.95 | 0.00 | - | 1 | 387 | 52.48% |
| TSLA251219P00090000 | 2024-05-29 12:30PM EDT | 2025-12-19 | 6.11 | 6.05 | 6.20 | 0.00 | - | 4 | 685 | 51.79% |
| TSLA260116P00090000 | 2024-06-04 9:44AM EDT | 2026-01-16 | 6.45 | 6.40 | 6.55 | 0.00 | - | 1 | 1,208 | 51.53% |
| TSLA260618P00090000 | 2024-05-24 11:41AM EDT | 2026-06-18 | 8.60 | 8.30 | 8.55 | 0.00 | - | 1 | 358 | 50.54% |
| TSLA261218P00090000 | 2024-06-03 10:04AM EDT | 2026-12-18 | 10.00 | 10.35 | 10.70 | 0.00 | - | 1 | 181 | 49.78% |
© 2024 Yahoo. Todos os direitos reservados.