Mercado abrirá em 2 h 50 min
BOVESPA
129.480,89 +270,41 (+0,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.081,00 -27,32 (-0,05%) PETROLEO CRU
79,47 +0,48 (+0,61%) OURO
2.314,40 -7,90 (-0,34%) Bitcoin USD
61.152,19 -1.132,14 (-1,82%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00005000 | 2024-05-07 1:22PM EDT | 5.00 | 174.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240517C00010000 | 2024-05-07 1:22PM EDT | 10.00 | 169.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240517C00015000 | 2024-03-12 10:24AM EDT | 15.00 | 160.05 | 154.35 | 154.75 | 0.00 | - | 5 | 6 | 0.00% |
| TSLA240517C00020000 | 2024-05-07 3:55PM EDT | 20.00 | 158.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517C00025000 | 2024-05-03 1:05PM EDT | 25.00 | 155.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240517C00030000 | 2024-05-07 12:51PM EDT | 30.00 | 149.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517C00035000 | 2024-01-19 4:42PM EDT | 35.00 | 176.50 | 164.35 | 166.65 | 0.00 | - | 4 | 3 | 1,931.84% |
| TSLA240517C00040000 | 2024-05-03 1:24PM EDT | 40.00 | 140.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240517C00045000 | 2024-04-18 9:46AM EDT | 45.00 | 104.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517C00050000 | 2024-05-03 1:21PM EDT | 50.00 | 130.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA240517C00055000 | 2024-04-29 1:42PM EDT | 55.00 | 140.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240517C00060000 | 2024-04-30 11:24AM EDT | 60.00 | 125.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240517C00065000 | 2024-04-29 3:41PM EDT | 65.00 | 128.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA240517C00070000 | 2024-05-02 3:23PM EDT | 70.00 | 111.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240517C00075000 | 2024-04-29 1:45PM EDT | 75.00 | 120.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517C00080000 | 2024-05-07 3:03PM EDT | 80.00 | 98.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA240517C00085000 | 2024-05-08 3:01PM EDT | 85.00 | 89.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517C00090000 | 2024-05-07 9:43AM EDT | 90.00 | 90.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA240517C00095000 | 2024-05-01 9:59AM EDT | 95.00 | 88.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240517C00100000 | 2024-05-08 12:51PM EDT | 100.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| TSLA240517C00105000 | 2024-05-08 3:21PM EDT | 105.00 | 69.77 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TSLA240517C00110000 | 2024-05-08 2:08PM EDT | 110.00 | 64.85 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| TSLA240517C00115000 | 2024-05-03 2:40PM EDT | 115.00 | 66.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240517C00120000 | 2024-05-08 2:08PM EDT | 120.00 | 54.87 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| TSLA240517C00125000 | 2024-05-07 2:39PM EDT | 125.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240517C00130000 | 2024-05-08 3:53PM EDT | 130.00 | 44.89 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TSLA240517C00135000 | 2024-05-08 12:41PM EDT | 135.00 | 39.52 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA240517C00136000 | 2024-05-07 3:03PM EDT | 136.00 | 42.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240517C00137000 | 2024-05-08 9:57AM EDT | 137.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517C00138000 | 2024-05-06 10:08AM EDT | 138.00 | 47.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517C00139000 | 2024-05-03 12:38PM EDT | 139.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA240517C00140000 | 2024-05-08 2:22PM EDT | 140.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TSLA240517C00141000 | 2024-05-08 12:52PM EDT | 141.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240517C00142000 | 2024-05-08 2:59PM EDT | 142.00 | 32.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517C00143000 | 2024-05-08 11:04AM EDT | 143.00 | 32.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240517C00144000 | 2024-05-08 12:46PM EDT | 144.00 | 31.08 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA240517C00145000 | 2024-05-08 3:55PM EDT | 145.00 | 30.01 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| TSLA240517C00146000 | 2024-05-08 1:57PM EDT | 146.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517C00147000 | 2024-05-08 10:43AM EDT | 147.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240517C00148000 | 2024-05-08 12:14PM EDT | 148.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240517C00149000 | 2024-05-08 11:37AM EDT | 149.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517C00150000 | 2024-05-08 2:21PM EDT | 150.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| TSLA240517C00152500 | 2024-05-08 3:39PM EDT | 152.50 | 22.75 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| TSLA240517C00155000 | 2024-05-08 3:52PM EDT | 155.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| TSLA240517C00157500 | 2024-05-08 3:35PM EDT | 157.50 | 18.10 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| TSLA240517C00160000 | 2024-05-08 3:59PM EDT | 160.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 701 | 0 | 0.00% |
| TSLA240517C00162500 | 2024-05-08 3:33PM EDT | 162.50 | 13.80 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| TSLA240517C00165000 | 2024-05-08 3:59PM EDT | 165.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 393 | 0 | 0.00% |
| TSLA240517C00167500 | 2024-05-08 3:38PM EDT | 167.50 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1,006 | 0 | 0.00% |
| TSLA240517C00170000 | 2024-05-08 3:59PM EDT | 170.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 6,599 | 0 | 0.00% |
| TSLA240517C00172500 | 2024-05-08 3:59PM EDT | 172.50 | 6.16 | 0.00 | 0.00 | 0.00 | - | 8,726 | 0 | 0.00% |
| TSLA240517C00175000 | 2024-05-08 3:59PM EDT | 175.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 16,070 | 0 | 0.39% |
| TSLA240517C00177500 | 2024-05-08 3:59PM EDT | 177.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 13,184 | 0 | 3.13% |
| TSLA240517C00180000 | 2024-05-08 3:59PM EDT | 180.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 23,198 | 0 | 6.25% |
| TSLA240517C00182500 | 2024-05-08 3:59PM EDT | 182.50 | 2.06 | 0.00 | 0.00 | 0.00 | - | 6,080 | 0 | 6.25% |
| TSLA240517C00185000 | 2024-05-08 3:59PM EDT | 185.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 13,385 | 0 | 6.25% |
| TSLA240517C00187500 | 2024-05-08 3:59PM EDT | 187.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 4,488 | 0 | 12.50% |
| TSLA240517C00190000 | 2024-05-08 3:59PM EDT | 190.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 12,135 | 0 | 12.50% |
| TSLA240517C00192500 | 2024-05-08 3:59PM EDT | 192.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2,195 | 0 | 12.50% |
| TSLA240517C00195000 | 2024-05-08 3:59PM EDT | 195.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3,513 | 0 | 12.50% |
| TSLA240517C00197500 | 2024-05-08 3:57PM EDT | 197.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,452 | 0 | 12.50% |
| TSLA240517C00200000 | 2024-05-08 3:59PM EDT | 200.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 12,746 | 0 | 25.00% |
| TSLA240517C00202500 | 2024-05-08 3:58PM EDT | 202.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 577 | 0 | 25.00% |
| TSLA240517C00205000 | 2024-05-08 3:59PM EDT | 205.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3,804 | 0 | 25.00% |
| TSLA240517C00207500 | 2024-05-08 3:50PM EDT | 207.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 761 | 0 | 25.00% |
| TSLA240517C00210000 | 2024-05-08 3:56PM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3,035 | 0 | 25.00% |
| TSLA240517C00212500 | 2024-05-08 3:35PM EDT | 212.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 25.00% |
| TSLA240517C00215000 | 2024-05-08 3:48PM EDT | 215.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 667 | 0 | 25.00% |
| TSLA240517C00217500 | 2024-05-08 3:53PM EDT | 217.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| TSLA240517C00220000 | 2024-05-08 3:57PM EDT | 220.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,485 | 0 | 25.00% |
| TSLA240517C00222500 | 2024-05-08 3:21PM EDT | 222.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 592 | 0 | 25.00% |
| TSLA240517C00225000 | 2024-05-08 3:59PM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,859 | 0 | 25.00% |
| TSLA240517C00227500 | 2024-05-08 3:59PM EDT | 227.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| TSLA240517C00230000 | 2024-05-08 3:59PM EDT | 230.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,064 | 0 | 50.00% |
| TSLA240517C00232500 | 2024-05-08 2:28PM EDT | 232.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 50.00% |
| TSLA240517C00235000 | 2024-05-08 2:34PM EDT | 235.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 50.00% |
| TSLA240517C00237500 | 2024-05-08 2:58PM EDT | 237.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 50.00% |
| TSLA240517C00240000 | 2024-05-08 3:22PM EDT | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 50.00% |
| TSLA240517C00242500 | 2024-05-08 1:01PM EDT | 242.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| TSLA240517C00245000 | 2024-05-08 3:55PM EDT | 245.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| TSLA240517C00247500 | 2024-05-08 12:59PM EDT | 247.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| TSLA240517C00250000 | 2024-05-08 3:51PM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 912 | 0 | 50.00% |
| TSLA240517C00255000 | 2024-05-08 3:26PM EDT | 255.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 785 | 0 | 50.00% |
| TSLA240517C00260000 | 2024-05-08 2:03PM EDT | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 995 | 0 | 50.00% |
| TSLA240517C00265000 | 2024-05-08 1:26PM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TSLA240517C00270000 | 2024-05-08 3:13PM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSLA240517C00275000 | 2024-05-08 1:39PM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 50.00% |
| TSLA240517C00280000 | 2024-05-08 10:07AM EDT | 280.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSLA240517C00285000 | 2024-05-08 1:50PM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| TSLA240517C00290000 | 2024-05-08 12:56PM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 50.00% |
| TSLA240517C00295000 | 2024-05-08 12:02PM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| TSLA240517C00300000 | 2024-05-08 11:08AM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| TSLA240517C00305000 | 2024-05-07 11:04AM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSLA240517C00310000 | 2024-05-08 9:30AM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240517C00315000 | 2024-05-06 12:06PM EDT | 315.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240517C00320000 | 2024-05-08 11:29AM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| TSLA240517C00325000 | 2024-05-07 9:57AM EDT | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240517C00330000 | 2024-05-07 3:39PM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSLA240517C00335000 | 2024-05-07 11:03AM EDT | 335.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240517C00340000 | 2024-05-06 12:57PM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| TSLA240517C00345000 | 2024-05-07 9:52AM EDT | 345.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSLA240517C00350000 | 2024-05-07 9:30AM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240517C00355000 | 2024-05-06 3:09PM EDT | 355.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| TSLA240517C00360000 | 2024-05-06 3:20PM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| TSLA240517C00365000 | 2024-05-06 12:12PM EDT | 365.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| TSLA240517C00370000 | 2024-05-06 1:12PM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TSLA240517C00375000 | 2024-05-03 11:07AM EDT | 375.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| TSLA240517C00380000 | 2024-05-03 10:58AM EDT | 380.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240517C00385000 | 2024-05-06 10:47AM EDT | 385.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA240517C00390000 | 2024-05-08 10:18AM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| TSLA240517C00395000 | 2024-05-03 1:31PM EDT | 395.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 50.00% |
| TSLA240517C00400000 | 2024-05-06 11:27AM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TSLA240517C00410000 | 2024-05-03 12:28PM EDT | 410.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| TSLA240517C00420000 | 2024-05-06 9:43AM EDT | 420.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240517C00430000 | 2024-05-03 9:56AM EDT | 430.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240517C00440000 | 2024-05-03 10:47AM EDT | 440.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240517C00450000 | 2024-05-03 10:46AM EDT | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSLA240517C00460000 | 2024-05-03 10:46AM EDT | 460.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240517C00470000 | 2024-05-02 9:42AM EDT | 470.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSLA240517C00480000 | 2024-05-08 11:44AM EDT | 480.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Opções de vendapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00005000 | 2024-04-25 2:04PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240517P00015000 | 2024-05-08 9:30AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240517P00020000 | 2024-04-24 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240517P00025000 | 2024-05-08 10:44AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSLA240517P00030000 | 2024-04-22 11:25AM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240517P00035000 | 2024-04-22 11:23AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 681 | 0 | 50.00% |
| TSLA240517P00040000 | 2024-04-24 1:27PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA240517P00045000 | 2024-05-01 11:43AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240517P00050000 | 2024-05-08 1:17PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240517P00055000 | 2024-04-25 11:12AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 637 | 0 | 50.00% |
| TSLA240517P00060000 | 2024-05-03 10:15AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240517P00065000 | 2024-05-01 9:47AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240517P00070000 | 2024-04-30 11:04AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240517P00075000 | 2024-04-30 11:04AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240517P00080000 | 2024-05-06 3:57PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TSLA240517P00085000 | 2024-05-03 1:52PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240517P00090000 | 2024-05-06 1:00PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TSLA240517P00095000 | 2024-05-07 11:04AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TSLA240517P00100000 | 2024-05-08 1:02PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 413 | 0 | 50.00% |
| TSLA240517P00105000 | 2024-05-08 3:50PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 50.00% |
| TSLA240517P00110000 | 2024-05-08 3:39PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 50.00% |
| TSLA240517P00115000 | 2024-05-08 2:50PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,042 | 0 | 50.00% |
| TSLA240517P00120000 | 2024-05-08 3:57PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 50.00% |
| TSLA240517P00125000 | 2024-05-08 3:25PM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 50.00% |
| TSLA240517P00130000 | 2024-05-08 3:56PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,478 | 0 | 50.00% |
| TSLA240517P00135000 | 2024-05-08 3:50PM EDT | 135.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 25.00% |
| TSLA240517P00136000 | 2024-05-08 3:54PM EDT | 136.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 25.00% |
| TSLA240517P00137000 | 2024-05-08 3:42PM EDT | 137.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 25.00% |
| TSLA240517P00138000 | 2024-05-08 3:31PM EDT | 138.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 25.00% |
| TSLA240517P00139000 | 2024-05-08 2:13PM EDT | 139.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 25.00% |
| TSLA240517P00140000 | 2024-05-08 3:46PM EDT | 140.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,112 | 0 | 25.00% |
| TSLA240517P00141000 | 2024-05-08 3:30PM EDT | 141.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 25.00% |
| TSLA240517P00142000 | 2024-05-08 3:30PM EDT | 142.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 25.00% |
| TSLA240517P00143000 | 2024-05-08 3:50PM EDT | 143.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,096 | 0 | 25.00% |
| TSLA240517P00144000 | 2024-05-08 3:49PM EDT | 144.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| TSLA240517P00145000 | 2024-05-08 3:52PM EDT | 145.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,309 | 0 | 25.00% |
| TSLA240517P00146000 | 2024-05-08 3:44PM EDT | 146.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 25.00% |
| TSLA240517P00147000 | 2024-05-08 3:41PM EDT | 147.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 25.00% |
| TSLA240517P00148000 | 2024-05-08 3:44PM EDT | 148.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 25.00% |
| TSLA240517P00149000 | 2024-05-08 3:50PM EDT | 149.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 25.00% |
| TSLA240517P00150000 | 2024-05-08 3:59PM EDT | 150.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4,271 | 0 | 25.00% |
| TSLA240517P00152500 | 2024-05-08 3:59PM EDT | 152.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 25.00% |
| TSLA240517P00155000 | 2024-05-08 3:59PM EDT | 155.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 12,084 | 0 | 12.50% |
| TSLA240517P00157500 | 2024-05-08 3:57PM EDT | 157.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1,436 | 0 | 12.50% |
| TSLA240517P00160000 | 2024-05-08 3:59PM EDT | 160.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 12,008 | 0 | 12.50% |
| TSLA240517P00162500 | 2024-05-08 3:59PM EDT | 162.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3,402 | 0 | 12.50% |
| TSLA240517P00165000 | 2024-05-08 3:59PM EDT | 165.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 8,730 | 0 | 6.25% |
| TSLA240517P00167500 | 2024-05-08 3:59PM EDT | 167.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 4,841 | 0 | 6.25% |
| TSLA240517P00170000 | 2024-05-08 3:59PM EDT | 170.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 22,456 | 0 | 3.13% |
| TSLA240517P00172500 | 2024-05-08 3:59PM EDT | 172.50 | 3.66 | 0.00 | 0.00 | 0.00 | - | 7,842 | 0 | 1.56% |
| TSLA240517P00175000 | 2024-05-08 3:59PM EDT | 175.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 18,848 | 0 | 0.00% |
| TSLA240517P00177500 | 2024-05-08 3:59PM EDT | 177.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3,648 | 0 | 0.00% |
| TSLA240517P00180000 | 2024-05-08 3:59PM EDT | 180.00 | 7.82 | 0.00 | 0.00 | 0.00 | - | 4,379 | 0 | 0.00% |
| TSLA240517P00182500 | 2024-05-08 3:59PM EDT | 182.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 659 | 0 | 0.00% |
| TSLA240517P00185000 | 2024-05-08 3:59PM EDT | 185.00 | 11.57 | 0.00 | 0.00 | 0.00 | - | 544 | 0 | 0.00% |
| TSLA240517P00187500 | 2024-05-08 2:56PM EDT | 187.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| TSLA240517P00190000 | 2024-05-08 3:59PM EDT | 190.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 0.00% |
| TSLA240517P00192500 | 2024-05-08 3:34PM EDT | 192.50 | 18.25 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| TSLA240517P00195000 | 2024-05-08 3:55PM EDT | 195.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| TSLA240517P00197500 | 2024-05-08 9:32AM EDT | 197.50 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517P00200000 | 2024-05-08 3:39PM EDT | 200.00 | 25.49 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| TSLA240517P00202500 | 2024-05-08 11:15AM EDT | 202.50 | 28.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240517P00205000 | 2024-05-08 12:54PM EDT | 205.00 | 30.33 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TSLA240517P00207500 | 2024-05-01 10:52AM EDT | 207.50 | 26.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240517P00210000 | 2024-05-08 3:59PM EDT | 210.00 | 35.35 | 0.00 | 0.00 | 0.00 | - | 14,098 | 0 | 0.00% |
| TSLA240517P00215000 | 2024-05-08 3:15PM EDT | 215.00 | 40.55 | 0.00 | 0.00 | 0.00 | - | 8,169 | 0 | 0.00% |
| TSLA240517P00220000 | 2024-05-08 3:15PM EDT | 220.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 2,168 | 0 | 0.00% |
| TSLA240517P00222500 | 2024-05-01 1:34PM EDT | 222.50 | 42.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240517P00225000 | 2024-05-08 3:12PM EDT | 225.00 | 50.25 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| TSLA240517P00230000 | 2024-05-08 3:15PM EDT | 230.00 | 55.40 | 0.00 | 0.00 | 0.00 | - | 1,830 | 0 | 0.00% |
| TSLA240517P00235000 | 2024-05-08 3:09PM EDT | 235.00 | 60.20 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| TSLA240517P00240000 | 2024-05-08 3:15PM EDT | 240.00 | 65.50 | 0.00 | 0.00 | 0.00 | - | 7,390 | 0 | 0.00% |
| TSLA240517P00245000 | 2024-05-08 3:09PM EDT | 245.00 | 70.20 | 0.00 | 0.00 | 0.00 | - | 680 | 0 | 0.00% |
| TSLA240517P00250000 | 2024-05-08 3:09PM EDT | 250.00 | 75.25 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| TSLA240517P00255000 | 2024-05-08 3:09PM EDT | 255.00 | 81.25 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 0.00% |
| TSLA240517P00260000 | 2024-05-08 3:09PM EDT | 260.00 | 86.25 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 0.00% |
| TSLA240517P00265000 | 2024-05-08 3:53PM EDT | 265.00 | 90.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240517P00270000 | 2024-05-08 3:53PM EDT | 270.00 | 95.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240517P00275000 | 2024-05-08 3:53PM EDT | 275.00 | 100.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240517P00280000 | 2024-05-01 3:50PM EDT | 280.00 | 97.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240517P00285000 | 2024-04-29 9:52AM EDT | 285.00 | 99.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240517P00290000 | 2024-02-22 1:14PM EDT | 290.00 | 94.82 | 118.65 | 119.75 | 0.00 | - | 1 | 0 | 247.85% |
| TSLA240517P00295000 | 2024-02-22 10:30AM EDT | 295.00 | 101.55 | 123.65 | 124.75 | 0.00 | - | 1 | 0 | 253.47% |
| TSLA240517P00300000 | 2024-05-08 3:54PM EDT | 300.00 | 125.44 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA240517P00305000 | 2024-05-08 3:40PM EDT | 305.00 | 130.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240517P00310000 | 2024-05-08 3:54PM EDT | 310.00 | 135.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240517P00315000 | 2024-05-08 3:54PM EDT | 315.00 | 140.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240517P00320000 | 2024-01-17 4:03PM EDT | 320.00 | 105.45 | 119.45 | 120.50 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240517P00325000 | 2024-02-02 4:51PM EDT | 325.00 | 136.97 | 121.60 | 123.10 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517P00330000 | 2024-04-09 3:13PM EDT | 330.00 | 155.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240517P00335000 | 2024-02-26 4:58PM EDT | 335.00 | 135.56 | 153.10 | 155.85 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240517P00340000 | 2024-01-30 11:01AM EDT | 340.00 | 147.08 | 139.00 | 139.70 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240517P00345000 | 2023-12-07 4:38PM EDT | 345.00 | 105.10 | 106.85 | 108.85 | 0.00 | - | 10 | 8 | 0.00% |
| TSLA240517P00350000 | 2024-04-03 3:49PM EDT | 350.00 | 181.75 | 168.10 | 169.50 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240517P00355000 | 2024-01-19 11:08AM EDT | 355.00 | 145.00 | 154.45 | 155.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240517P00360000 | 2024-04-15 3:58PM EDT | 360.00 | 198.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240517P00365000 | 2024-04-15 3:58PM EDT | 365.00 | 203.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240517P00370000 | 2024-03-20 3:53PM EDT | 370.00 | 194.26 | 222.20 | 223.65 | 0.00 | - | 1 | 0 | 604.71% |
| TSLA240517P00375000 | 2024-02-07 10:38AM EDT | 375.00 | 187.18 | 192.60 | 194.40 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240517P00380000 | 2024-01-31 10:30AM EDT | 380.00 | 193.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517P00385000 | 2023-12-01 4:53PM EDT | 385.00 | 146.65 | 135.05 | 138.10 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240517P00390000 | 2024-01-03 4:12PM EDT | 390.00 | 149.85 | 201.30 | 202.80 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA240517P00395000 | 2023-09-29 1:05PM EDT | 395.00 | 146.75 | 186.10 | 190.10 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240517P00400000 | 2024-04-01 3:55PM EDT | 400.00 | 225.04 | 219.05 | 220.75 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240517P00410000 | 2023-10-05 2:04PM EDT | 410.00 | 150.80 | 186.85 | 193.15 | 0.00 | - | - | 0 | 0.00% |
| TSLA240517P00420000 | 2023-12-15 12:51PM EDT | 420.00 | 168.20 | 199.95 | 202.20 | 0.00 | - | 38 | 0 | 0.00% |
| TSLA240517P00430000 | 2023-10-05 2:02PM EDT | 430.00 | 169.65 | 206.90 | 213.05 | 0.00 | - | - | 0 | 0.00% |
| TSLA240517P00440000 | 2023-11-15 11:53AM EDT | 440.00 | 194.58 | 188.40 | 190.25 | 0.00 | - | 246 | 0 | 0.00% |
| TSLA240517P00460000 | 2024-02-23 10:46AM EDT | 460.00 | 263.40 | 288.65 | 289.65 | 0.00 | - | 2 | 0 | 385.64% |
| TSLA240517P00480000 | 2024-05-08 3:59PM EDT | 480.00 | 305.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.