Mercado abrirá em 7 h 50 min
BOVESPA
128.150,71 -133,29 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,88 (+0,21%) PETROLEO CRU
80,00 -0,06 (-0,07%) OURO
2.441,60 +24,20 (+1,00%) Bitcoin USD
67.202,20 +86,20 (+0,13%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621C00070000 | 2024-05-14 11:29AM EDT | 2024-06-21 | 109.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240719C00070000 | 2024-05-16 1:40PM EDT | 2024-07-19 | 105.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816C00070000 | 2024-05-06 12:42PM EDT | 2024-08-16 | 114.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920C00070000 | 2024-05-16 3:22PM EDT | 2024-09-20 | 106.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA241018C00070000 | 2024-05-09 2:06PM EDT | 2024-10-18 | 104.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA241115C00070000 | 2024-04-22 11:33AM EDT | 2024-11-15 | 74.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA241220C00070000 | 2024-05-03 2:16PM EDT | 2024-12-20 | 115.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117C00070000 | 2024-05-17 11:02AM EDT | 2025-01-17 | 110.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250321C00070000 | 2024-05-13 10:26AM EDT | 2025-03-21 | 109.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620C00070000 | 2024-05-16 9:38AM EDT | 2025-06-20 | 108.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919C00070000 | 2024-04-29 11:50AM EDT | 2025-09-19 | 134.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA251219C00070000 | 2024-05-13 10:51AM EDT | 2025-12-19 | 113.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116C00070000 | 2024-05-16 10:04AM EDT | 2026-01-16 | 114.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618C00070000 | 2024-04-30 3:23PM EDT | 2026-06-18 | 126.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00070000 | 2024-05-17 11:11AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TSLA240719P00070000 | 2024-05-14 1:34PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240816P00070000 | 2024-05-16 3:40PM EDT | 2024-08-16 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TSLA240920P00070000 | 2024-05-17 1:15PM EDT | 2024-09-20 | 0.24 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| TSLA241018P00070000 | 2024-05-17 1:19PM EDT | 2024-10-18 | 0.36 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| TSLA241115P00070000 | 2024-05-17 11:41AM EDT | 2024-11-15 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA241220P00070000 | 2024-05-17 1:57PM EDT | 2024-12-20 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA250117P00070000 | 2024-05-15 2:18PM EDT | 2025-01-17 | 0.92 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| TSLA250321P00070000 | 2024-05-17 12:44PM EDT | 2025-03-21 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA250620P00070000 | 2024-05-17 2:19PM EDT | 2025-06-20 | 1.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSLA250919P00070000 | 2024-05-17 3:01PM EDT | 2025-09-19 | 2.68 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TSLA251219P00070000 | 2024-05-17 11:18AM EDT | 2025-12-19 | 3.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSLA260116P00070000 | 2024-05-17 11:24AM EDT | 2026-01-16 | 3.68 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| TSLA260618P00070000 | 2024-05-17 11:18AM EDT | 2026-06-18 | 4.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
© 2024 Yahoo. Todos os direitos reservados.