Mercado fechará em 6 h 48 min
BOVESPA
121.802,06 0,00 (0,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.485,62 0,00 (0,00%) PETROLEO CRU
73,61 +0,36 (+0,49%) OURO
2.362,50 +15,10 (+0,64%) Bitcoin USD
71.052,81 +2.062,98 (+2,99%)
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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607C00095000 | 2024-05-31 3:47PM EDT | 2024-06-07 | 81.64 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| TSLA240614C00095000 | 2024-05-17 1:09PM EDT | 2024-06-14 | 83.05 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| TSLA240621C00095000 | 2024-05-20 11:23AM EDT | 2024-06-21 | 79.87 | 0.00 | 0.00 | 0.00 | - | 10 | 373 | 0.00% |
| TSLA240719C00095000 | 2024-04-22 11:14AM EDT | 2024-07-19 | 48.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240816C00095000 | 2024-05-28 10:08AM EDT | 2024-08-16 | 81.62 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| TSLA240920C00095000 | 2024-04-04 1:02PM EDT | 2024-09-20 | 85.25 | 88.25 | 89.95 | 0.00 | - | 8 | 35 | 129.37% |
| TSLA241018C00095000 | 2024-05-06 10:17AM EDT | 2024-10-18 | 93.26 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA241115C00095000 | 2024-04-25 11:28AM EDT | 2024-11-15 | 77.14 | 87.50 | 88.90 | 0.00 | - | 2 | 1 | 100.88% |
| TSLA241220C00095000 | 2024-05-20 2:14PM EDT | 2024-12-20 | 84.25 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 0.00% |
| TSLA250117C00095000 | 2024-06-04 2:30PM EDT | 2025-01-17 | 87.51 | 0.00 | 0.00 | 0.00 | - | 7 | 200 | 0.00% |
| TSLA250321C00095000 | 2024-06-03 3:03PM EDT | 2025-03-21 | 88.67 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 0.00% |
| TSLA250620C00095000 | 2024-06-03 1:32PM EDT | 2025-06-20 | 92.60 | 0.00 | 0.00 | 0.00 | - | 5 | 5,729 | 0.00% |
| TSLA250919C00095000 | 2024-05-20 10:19AM EDT | 2025-09-19 | 92.85 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| TSLA251219C00095000 | 2024-05-28 2:24PM EDT | 2025-12-19 | 95.80 | 0.00 | 0.00 | 0.00 | - | 1 | 7,434 | 0.00% |
| TSLA260116C00095000 | 2024-06-04 11:44AM EDT | 2026-01-16 | 96.25 | 0.00 | 0.00 | 0.00 | - | 4 | 79 | 0.00% |
| TSLA260618C00095000 | 2024-06-04 3:48PM EDT | 2026-06-18 | 100.00 | 0.00 | 0.00 | 0.00 | - | 19 | 155 | 0.00% |
| TSLA261218C00095000 | 2024-06-04 3:56PM EDT | 2026-12-18 | 103.95 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607P00095000 | 2024-05-28 10:43AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 197 | 50.00% |
| TSLA240614P00095000 | 2024-06-04 11:16AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 218 | 50.00% |
| TSLA240621P00095000 | 2024-06-04 3:30PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 8,929 | 50.00% |
| TSLA240628P00095000 | 2024-06-04 3:06PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 50.00% |
| TSLA240705P00095000 | 2024-06-04 9:49AM EDT | 2024-07-05 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
| TSLA240712P00095000 | 2024-06-03 3:53PM EDT | 2024-07-12 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 50.00% |
| TSLA240719P00095000 | 2024-06-04 2:40PM EDT | 2024-07-19 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 1,056 | 25.00% |
| TSLA240816P00095000 | 2024-06-04 3:22PM EDT | 2024-08-16 | 0.36 | 0.00 | 0.00 | 0.00 | - | 20 | 1,432 | 25.00% |
| TSLA240920P00095000 | 2024-06-03 3:57PM EDT | 2024-09-20 | 0.67 | 0.00 | 0.00 | 0.00 | - | 11 | 2,097 | 25.00% |
| TSLA241018P00095000 | 2024-06-04 10:04AM EDT | 2024-10-18 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 653 | 25.00% |
| TSLA241115P00095000 | 2024-06-04 3:44PM EDT | 2024-11-15 | 1.43 | 0.00 | 0.00 | 0.00 | - | 21 | 2,290 | 25.00% |
| TSLA241220P00095000 | 2024-06-04 2:28PM EDT | 2024-12-20 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1 | 4,357 | 12.50% |
| TSLA250117P00095000 | 2024-06-04 3:29PM EDT | 2025-01-17 | 2.12 | 0.00 | 0.00 | 0.00 | - | 8 | 2,138 | 12.50% |
| TSLA250321P00095000 | 2024-06-04 11:45AM EDT | 2025-03-21 | 3.08 | 0.00 | 0.00 | 0.00 | - | 8 | 1,663 | 12.50% |
| TSLA250620P00095000 | 2024-05-31 2:16PM EDT | 2025-06-20 | 4.50 | 0.00 | 0.00 | 0.00 | - | 10 | 781 | 12.50% |
| TSLA250919P00095000 | 2024-05-16 1:30PM EDT | 2025-09-19 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 432 | 12.50% |
| TSLA251219P00095000 | 2024-05-29 11:37AM EDT | 2025-12-19 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 926 | 12.50% |
| TSLA260116P00095000 | 2024-06-04 11:55AM EDT | 2026-01-16 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 217 | 12.50% |
| TSLA260618P00095000 | 2024-05-29 3:58PM EDT | 2026-06-18 | 9.42 | 0.00 | 0.00 | 0.00 | - | 2 | 708 | 6.25% |
| TSLA261218P00095000 | 2024-06-04 3:57PM EDT | 2026-12-18 | 11.80 | 0.00 | 0.00 | 0.00 | - | 3 | 180 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.