Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.324,34 -966,97 (-1,42%)
T-Rex 2X Inverse Tesla Daily Target ETF (TSLZ)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLZ240621C00015000 | 2024-03-05 11:26AM EDT | 15.00 | 24.30 | 24.40 | 25.30 | 0.00 | - | - | 0 | 854.69% |
| TSLZ240621C00017000 | 2024-04-30 9:37AM EDT | 17.00 | 12.29 | 12.80 | 15.10 | 0.00 | - | - | 1 | 244.14% |
| TSLZ240621C00020370 | 2024-04-29 9:31AM EDT | 20.37 | 10.90 | 11.40 | 12.40 | 0.00 | - | 20 | 10 | 197.46% |
| TSLZ240621C00021370 | 2024-03-26 10:21AM EDT | 21.37 | 15.60 | 19.70 | 20.20 | 0.00 | - | 1 | 1 | 636.72% |
| TSLZ240621C00022370 | 2024-04-18 2:07PM EDT | 22.37 | 30.40 | 9.00 | 10.90 | 0.00 | - | 62 | 82 | 168.95% |
| TSLZ240621C00023370 | 2024-03-26 10:21AM EDT | 23.37 | 14.10 | 17.80 | 19.00 | 0.00 | - | 1 | 1 | 586.43% |
| TSLZ240621C00024370 | 2024-04-03 10:27AM EDT | 24.37 | 19.60 | 7.70 | 8.60 | 0.00 | - | 1 | 1 | 149.02% |
| TSLZ240621C00025000 | 2023-12-19 2:15PM EDT | 25.00 | 5.90 | 3.50 | 7.80 | +5.90 | - | - | 1 | 152.15% |
| TSLZ240621C00025370 | 2024-04-19 10:50AM EDT | 25.37 | 27.00 | 7.00 | 7.50 | 0.00 | - | 8 | 165 | 138.67% |
| TSLZ240621C00026370 | 2024-05-20 10:30AM EDT | 26.37 | 7.10 | 3.80 | 5.70 | 0.00 | - | 1 | 6 | 100.29% |
| TSLZ240621C00027370 | 2024-03-26 3:29PM EDT | 27.37 | 12.60 | 11.00 | 12.00 | 0.00 | - | 5 | 5 | 345.80% |
| TSLZ240621C00028370 | 2024-05-24 1:46PM EDT | 28.37 | 4.00 | 2.35 | 4.30 | 0.00 | - | 2 | 11 | 58.69% |
| TSLZ240621C00029370 | 2024-05-28 9:41AM EDT | 29.37 | 4.40 | 3.10 | 3.70 | 0.00 | - | 3 | 5 | 84.96% |
| TSLZ240621C00030370 | 2024-05-31 10:51AM EDT | 30.37 | 3.50 | 2.80 | 3.20 | +0.10 | +2.94% | 1 | 31 | 89.31% |
| TSLZ240621C00031370 | 2024-05-31 1:44PM EDT | 31.37 | 2.80 | 1.95 | 2.70 | +0.70 | +33.33% | 20 | 43 | 82.32% |
| TSLZ240621C00032370 | 2024-05-30 9:36AM EDT | 32.37 | 2.27 | 1.00 | 2.35 | 0.00 | - | 10 | 56 | 74.22% |
| TSLZ240621C00033000 | 2023-11-30 3:21PM EDT | 33.00 | 6.80 | 2.00 | 4.90 | 0.00 | - | - | 1 | 140.58% |
| TSLZ240621C00033370 | 2024-05-30 11:11AM EDT | 33.37 | 2.10 | 0.75 | 2.10 | 0.00 | - | 1 | 16 | 77.34% |
| TSLZ240621C00034370 | 2024-05-31 10:58AM EDT | 34.37 | 1.60 | 1.10 | 1.85 | +0.35 | +28.00% | 1 | 19 | 89.36% |
| TSLZ240621C00035000 | 2023-12-07 11:58AM EDT | 35.00 | 6.00 | 1.50 | 4.80 | 0.00 | - | 1 | 1 | 152.54% |
| TSLZ240621C00035370 | 2024-05-31 10:58AM EDT | 35.37 | 1.53 | 0.55 | 2.35 | +0.09 | +6.25% | 1 | 8 | 97.95% |
| TSLZ240621C00036370 | 2024-05-31 10:36AM EDT | 36.37 | 1.20 | 0.05 | 1.35 | -0.10 | -7.69% | 2 | 12 | 76.95% |
| TSLZ240621C00037370 | 2024-05-31 3:44PM EDT | 37.37 | 0.90 | 0.30 | 1.20 | -0.30 | -25.00% | 3 | 38 | 86.62% |
| TSLZ240621C00038000 | 2023-11-09 4:38PM EDT | 38.00 | 12.05 | 0.10 | 5.00 | 0.00 | - | - | 1 | 159.57% |
| TSLZ240621C00039370 | 2024-05-17 10:49AM EDT | 39.37 | 1.35 | 0.30 | 0.95 | 0.00 | - | 1 | 8 | 94.14% |
| TSLZ240621C00040370 | 2024-05-30 1:14PM EDT | 40.37 | 0.60 | 0.35 | 1.30 | 0.00 | - | 4 | 16 | 110.06% |
| TSLZ240621C00041370 | 2024-05-24 10:36AM EDT | 41.37 | 0.55 | 0.15 | 1.20 | 0.00 | - | 1 | 6 | 108.69% |
| TSLZ240621C00042370 | 2024-05-30 9:36AM EDT | 42.37 | 0.47 | 0.00 | 1.05 | 0.00 | - | 10 | 10 | 106.06% |
| TSLZ240621C00044370 | 2024-04-29 10:19AM EDT | 44.37 | 1.15 | 0.25 | 0.60 | 0.00 | - | 3 | 6 | 109.96% |
| TSLZ240621C00045370 | 2024-04-24 3:50PM EDT | 45.37 | 5.00 | 0.00 | 2.10 | 0.00 | - | - | 10 | 149.32% |
| TSLZ240621C00047370 | 2024-04-15 3:33PM EDT | 47.37 | 7.25 | 0.00 | 2.05 | 0.00 | - | - | 1 | 158.30% |
| TSLZ240621C00048370 | 2023-12-20 10:30AM EDT | 48.37 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| TSLZ240621C00049000 | 2023-12-20 10:30AM EDT | 49.00 | 2.35 | 0.00 | 4.20 | +2.35 | - | - | 10 | 213.28% |
| TSLZ240621C00049370 | 2024-04-18 9:53AM EDT | 49.37 | 10.80 | 0.00 | 2.10 | 0.00 | - | 3 | 28 | 168.95% |
| TSLZ240621C00050000 | 2023-12-22 10:30AM EDT | 50.00 | 2.25 | 2.40 | 3.50 | -0.05 | -2.17% | 10 | 18 | 250.78% |
| TSLZ240621C00051000 | 2024-05-21 1:46PM EDT | 51.00 | 0.28 | 0.00 | 1.95 | 0.00 | - | 5 | 3 | 172.46% |
| TSLZ240621C00052000 | 2024-05-22 12:55PM EDT | 52.00 | 0.25 | 0.05 | 0.85 | 0.00 | - | 4 | 4 | 144.34% |
| TSLZ240621C00054000 | 2024-05-28 2:00PM EDT | 54.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 136.52% |
| TSLZ240621C00055000 | 2024-04-24 1:37PM EDT | 55.00 | 3.20 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 159.08% |
| TSLZ240621C00057000 | 2024-05-20 3:40PM EDT | 57.00 | 0.25 | 0.00 | 1.90 | 0.00 | - | - | 2 | 194.92% |
| TSLZ240621C00060000 | 2024-05-20 12:26PM EDT | 60.00 | 0.21 | 0.00 | 1.45 | 0.00 | - | 4 | 4 | 191.80% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLZ240621P00015000 | 2024-05-23 2:06PM EDT | 15.00 | 0.19 | 0.00 | 2.55 | 0.00 | - | 1 | 10 | 297.66% |
| TSLZ240621P00020370 | 2024-01-30 11:40AM EDT | 20.37 | 1.50 | 0.05 | 4.00 | 0.00 | - | 1 | 1 | 240.23% |
| TSLZ240621P00021370 | 2024-05-24 12:25PM EDT | 21.37 | 0.27 | 0.05 | 0.45 | 0.00 | - | 1 | 12 | 108.20% |
| TSLZ240621P00022370 | 2024-05-21 3:03PM EDT | 22.37 | 0.59 | 0.10 | 0.40 | 0.00 | - | 1 | 202 | 97.46% |
| TSLZ240621P00023370 | 2024-05-21 3:03PM EDT | 23.37 | 0.85 | 0.15 | 2.10 | 0.00 | - | - | 10 | 143.36% |
| TSLZ240621P00024370 | 2024-04-29 1:14PM EDT | 24.37 | 2.95 | 0.25 | 0.70 | 0.00 | - | 2 | 109 | 93.26% |
| TSLZ240621P00025370 | 2024-05-31 10:59AM EDT | 25.37 | 0.65 | 0.45 | 1.10 | -0.10 | -13.33% | 1 | 322 | 98.63% |
| TSLZ240621P00026370 | 2024-05-02 10:07AM EDT | 26.37 | 1.81 | 0.50 | 2.30 | 0.00 | - | 5 | 21 | 114.26% |
| TSLZ240621P00027370 | 2024-05-31 2:16PM EDT | 27.37 | 0.96 | 0.90 | 1.30 | -1.18 | -55.14% | 1 | 11 | 87.89% |
| TSLZ240621P00028370 | 2024-05-30 3:08PM EDT | 28.37 | 1.60 | 1.20 | 1.85 | 0.00 | - | 5 | 10 | 90.72% |
| TSLZ240621P00029370 | 2024-05-22 1:08PM EDT | 29.37 | 2.35 | 1.60 | 2.15 | 0.00 | - | 4 | 7 | 88.33% |
| TSLZ240621P00030370 | 2024-05-29 9:34AM EDT | 30.37 | 2.00 | 2.05 | 3.30 | 0.00 | - | 1 | 10 | 99.22% |
| TSLZ240621P00031370 | 2024-05-30 9:53AM EDT | 31.37 | 3.40 | 2.45 | 4.30 | 0.00 | - | 5 | 18 | 104.49% |
| TSLZ240621P00032370 | 2024-05-20 10:15AM EDT | 32.37 | 3.30 | 3.20 | 3.80 | 0.00 | - | 3 | 6 | 88.96% |
| TSLZ240621P00033370 | 2024-05-23 2:06PM EDT | 33.37 | 3.59 | 3.90 | 5.40 | 0.00 | - | 30 | 48 | 105.86% |
| TSLZ240621P00034370 | 2024-05-13 1:50PM EDT | 34.37 | 3.60 | 4.60 | 5.40 | 0.00 | - | 16 | 30 | 94.43% |
| TSLZ240621P00035370 | 2024-02-13 10:32AM EDT | 35.37 | 6.80 | 3.00 | 5.70 | 0.00 | - | 1 | 1 | 93.21% |
| TSLZ240621P00036370 | 2024-05-10 2:54PM EDT | 36.37 | 4.42 | 6.10 | 6.80 | 0.00 | - | - | 1 | 92.29% |
| TSLZ240621P00037370 | 2024-05-21 10:21AM EDT | 37.37 | 7.00 | 6.90 | 7.80 | 0.00 | - | 3 | 3 | 96.00% |
| TSLZ240621P00038370 | 2024-05-15 9:52AM EDT | 38.37 | 7.30 | 7.60 | 9.10 | 0.00 | - | - | 2 | 103.32% |
| TSLZ240621P00051000 | 2024-05-21 10:22AM EDT | 51.00 | 19.50 | 19.80 | 21.60 | 0.00 | - | 2 | 4 | 156.45% |
© 2024 Yahoo. Todos os direitos reservados.