Mercado abrirá em 7 h 49 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
79,44 +0,45 (+0,57%) OURO
2.321,50 -0,80 (-0,03%) Bitcoin USD
61.524,84 -923,16 (-1,48%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00075000 | 2024-04-24 11:46AM EDT | 75.00 | 86.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240524C00080000 | 2024-05-07 1:00PM EDT | 80.00 | 99.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240524C00100000 | 2024-05-03 10:42AM EDT | 100.00 | 80.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240524C00105000 | 2024-05-07 1:13PM EDT | 105.00 | 74.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA240524C00110000 | 2024-05-07 9:49AM EDT | 110.00 | 70.39 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TSLA240524C00115000 | 2024-05-02 12:23PM EDT | 115.00 | 64.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240524C00120000 | 2024-05-08 1:31PM EDT | 120.00 | 54.96 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA240524C00125000 | 2024-05-08 10:43AM EDT | 125.00 | 49.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240524C00130000 | 2024-05-08 3:56PM EDT | 130.00 | 45.12 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TSLA240524C00135000 | 2024-05-07 9:49AM EDT | 135.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240524C00140000 | 2024-05-08 2:59PM EDT | 140.00 | 34.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240524C00145000 | 2024-05-08 12:46PM EDT | 145.00 | 30.43 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA240524C00150000 | 2024-05-08 3:53PM EDT | 150.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| TSLA240524C00155000 | 2024-05-08 3:51PM EDT | 155.00 | 20.92 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| TSLA240524C00160000 | 2024-05-08 3:58PM EDT | 160.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| TSLA240524C00165000 | 2024-05-08 3:45PM EDT | 165.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| TSLA240524C00170000 | 2024-05-08 3:59PM EDT | 170.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 3,099 | 0 | 0.00% |
| TSLA240524C00175000 | 2024-05-08 3:59PM EDT | 175.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 3,882 | 0 | 0.20% |
| TSLA240524C00180000 | 2024-05-08 3:59PM EDT | 180.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 1,852 | 0 | 3.13% |
| TSLA240524C00185000 | 2024-05-08 3:59PM EDT | 185.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 1,923 | 0 | 6.25% |
| TSLA240524C00190000 | 2024-05-08 3:59PM EDT | 190.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2,492 | 0 | 12.50% |
| TSLA240524C00195000 | 2024-05-08 3:56PM EDT | 195.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1,232 | 0 | 12.50% |
| TSLA240524C00200000 | 2024-05-08 3:59PM EDT | 200.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 3,034 | 0 | 12.50% |
| TSLA240524C00205000 | 2024-05-08 3:45PM EDT | 205.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 857 | 0 | 12.50% |
| TSLA240524C00210000 | 2024-05-08 3:58PM EDT | 210.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 603 | 0 | 25.00% |
| TSLA240524C00215000 | 2024-05-08 3:43PM EDT | 215.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,330 | 0 | 25.00% |
| TSLA240524C00220000 | 2024-05-08 3:55PM EDT | 220.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 707 | 0 | 25.00% |
| TSLA240524C00225000 | 2024-05-08 3:40PM EDT | 225.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 654 | 0 | 25.00% |
| TSLA240524C00230000 | 2024-05-08 3:36PM EDT | 230.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 25.00% |
| TSLA240524C00235000 | 2024-05-08 3:43PM EDT | 235.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 456 | 0 | 25.00% |
| TSLA240524C00240000 | 2024-05-08 3:32PM EDT | 240.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 25.00% |
| TSLA240524C00245000 | 2024-05-08 12:53PM EDT | 245.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| TSLA240524C00250000 | 2024-05-08 3:28PM EDT | 250.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 25.00% |
| TSLA240524C00255000 | 2024-05-08 2:02PM EDT | 255.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240524C00260000 | 2024-05-08 12:46PM EDT | 260.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| TSLA240524C00265000 | 2024-05-08 12:10PM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSLA240524C00270000 | 2024-05-08 11:30AM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TSLA240524C00275000 | 2024-05-08 11:22AM EDT | 275.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TSLA240524C00280000 | 2024-05-08 3:45PM EDT | 280.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 50.00% |
| TSLA240524C00285000 | 2024-05-08 3:44PM EDT | 285.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 50.00% |
| TSLA240524C00290000 | 2024-05-07 3:18PM EDT | 290.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| TSLA240524C00295000 | 2024-05-08 3:52PM EDT | 295.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSLA240524C00300000 | 2024-05-08 3:05PM EDT | 300.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| TSLA240524C00305000 | 2024-05-08 10:29AM EDT | 305.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| TSLA240524C00310000 | 2024-05-07 3:14PM EDT | 310.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240524C00315000 | 2024-05-08 2:48PM EDT | 315.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| TSLA240524C00320000 | 2024-05-08 11:33AM EDT | 320.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TSLA240524C00325000 | 2024-05-06 12:14PM EDT | 325.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| TSLA240524C00330000 | 2024-05-08 11:51AM EDT | 330.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240524C00335000 | 2024-05-08 2:20PM EDT | 335.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSLA240524C00340000 | 2024-05-08 2:14PM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00075000 | 2024-05-01 3:42PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA240524P00080000 | 2024-05-01 2:38PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240524P00085000 | 2024-05-06 10:26AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240524P00090000 | 2024-05-03 3:06PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TSLA240524P00095000 | 2024-05-07 1:05PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSLA240524P00100000 | 2024-05-08 3:00PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| TSLA240524P00105000 | 2024-05-08 11:18AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 50.00% |
| TSLA240524P00110000 | 2024-05-08 1:34PM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| TSLA240524P00115000 | 2024-05-08 1:44PM EDT | 115.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 50.00% |
| TSLA240524P00120000 | 2024-05-08 3:58PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 712 | 0 | 50.00% |
| TSLA240524P00125000 | 2024-05-08 3:03PM EDT | 125.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 25.00% |
| TSLA240524P00130000 | 2024-05-08 3:54PM EDT | 130.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 25.00% |
| TSLA240524P00135000 | 2024-05-08 3:56PM EDT | 135.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,255 | 0 | 25.00% |
| TSLA240524P00140000 | 2024-05-08 3:45PM EDT | 140.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 25.00% |
| TSLA240524P00145000 | 2024-05-08 3:59PM EDT | 145.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 418 | 0 | 25.00% |
| TSLA240524P00150000 | 2024-05-08 3:59PM EDT | 150.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2,497 | 0 | 12.50% |
| TSLA240524P00155000 | 2024-05-08 3:48PM EDT | 155.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 611 | 0 | 12.50% |
| TSLA240524P00160000 | 2024-05-08 3:59PM EDT | 160.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2,145 | 0 | 12.50% |
| TSLA240524P00165000 | 2024-05-08 3:59PM EDT | 165.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 965 | 0 | 6.25% |
| TSLA240524P00170000 | 2024-05-08 3:59PM EDT | 170.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2,625 | 0 | 3.13% |
| TSLA240524P00175000 | 2024-05-08 3:59PM EDT | 175.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 1,631 | 0 | 0.00% |
| TSLA240524P00180000 | 2024-05-08 3:59PM EDT | 180.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 976 | 0 | 0.00% |
| TSLA240524P00185000 | 2024-05-08 3:19PM EDT | 185.00 | 12.63 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| TSLA240524P00190000 | 2024-05-08 12:49PM EDT | 190.00 | 16.61 | 0.00 | 0.00 | 0.00 | - | 1,499 | 0 | 0.00% |
| TSLA240524P00195000 | 2024-05-08 3:07PM EDT | 195.00 | 21.27 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA240524P00200000 | 2024-05-08 3:52PM EDT | 200.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| TSLA240524P00205000 | 2024-05-08 12:25PM EDT | 205.00 | 30.86 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TSLA240524P00210000 | 2024-05-08 10:33AM EDT | 210.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA240524P00215000 | 2024-05-08 3:51PM EDT | 215.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| TSLA240524P00220000 | 2024-05-08 10:40AM EDT | 220.00 | 45.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240524P00225000 | 2024-04-30 3:31PM EDT | 225.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240524P00230000 | 2024-05-07 9:59AM EDT | 230.00 | 50.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240524P00235000 | 2024-05-07 1:59PM EDT | 235.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240524P00240000 | 2024-05-02 12:20PM EDT | 240.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240524P00245000 | 2024-05-02 3:14PM EDT | 245.00 | 64.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240524P00250000 | 2024-04-30 11:16AM EDT | 250.00 | 66.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240524P00255000 | 2024-04-12 2:53PM EDT | 255.00 | 83.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240524P00260000 | 2024-04-23 10:44AM EDT | 260.00 | 115.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240524P00270000 | 2024-04-24 11:48AM EDT | 270.00 | 110.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.