Mercado abrirá em 3 h 52 min
BOVESPA
122.707,28 -1.072,72 (-0,87%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.352,56 +139,96 (+0,25%) PETROLEO CRU
78,02 +0,11 (+0,14%) OURO
2.364,60 -1,90 (-0,08%) Bitcoin USD
68.089,23 +505,67 (+0,75%)
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:50.00
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621C00050000 | 2024-05-29 11:17AM EDT | 2024-06-21 | 125.55 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| TSLA240719C00050000 | 2024-05-24 12:48PM EDT | 2024-07-19 | 129.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240816C00050000 | 2024-05-01 12:05PM EDT | 2024-08-16 | 132.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920C00050000 | 2024-05-29 2:44PM EDT | 2024-09-20 | 128.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241018C00050000 | 2024-05-09 2:07PM EDT | 2024-10-18 | 123.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA241115C00050000 | 2024-04-29 11:47AM EDT | 2024-11-15 | 146.20 | 127.45 | 128.50 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA241220C00050000 | 2024-05-30 12:13PM EDT | 2024-12-20 | 129.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117C00050000 | 2024-05-30 12:26PM EDT | 2025-01-17 | 129.57 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TSLA250321C00050000 | 2024-05-29 12:32PM EDT | 2025-03-21 | 130.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250620C00050000 | 2024-05-29 10:46AM EDT | 2025-06-20 | 129.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919C00050000 | 2024-03-14 12:17PM EDT | 2025-09-19 | 118.63 | 125.55 | 127.90 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA251219C00050000 | 2024-05-21 10:14AM EDT | 2025-12-19 | 134.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA260116C00050000 | 2024-05-28 1:24PM EDT | 2026-01-16 | 133.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618C00050000 | 2024-05-29 12:32PM EDT | 2026-06-18 | 135.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00050000 | 2024-05-21 9:30AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSLA240719P00050000 | 2024-05-30 9:53AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 1 | 0 | 50.00% |
| TSLA240816P00050000 | 2024-05-30 1:40PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TSLA240920P00050000 | 2024-05-30 10:44AM EDT | 2024-09-20 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| TSLA241018P00050000 | 2024-05-30 11:58AM EDT | 2024-10-18 | 0.11 | 0.00 | 0.00 | -0.02 | -15.38% | 81 | 0 | 50.00% |
| TSLA241115P00050000 | 2024-05-30 3:42PM EDT | 2024-11-15 | 0.17 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| TSLA241220P00050000 | 2024-05-30 3:51PM EDT | 2024-12-20 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSLA250117P00050000 | 2024-05-30 10:52AM EDT | 2025-01-17 | 0.29 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| TSLA250321P00050000 | 2024-05-30 10:41AM EDT | 2025-03-21 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA250620P00050000 | 2024-05-30 3:55PM EDT | 2025-06-20 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA250919P00050000 | 2024-05-30 3:32PM EDT | 2025-09-19 | 1.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TSLA251219P00050000 | 2024-05-30 9:38AM EDT | 2025-12-19 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA260116P00050000 | 2024-05-29 1:41PM EDT | 2026-01-16 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA260618P00050000 | 2024-05-30 2:58PM EDT | 2026-06-18 | 2.27 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
© 2024 Yahoo. Todos os direitos reservados.