Mercado fechará em 57 mins
BOVESPA
128.275,71 -1.205,18 (-0,93%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.903,10 +822,10 (+1,44%) PETROLEO CRU
79,45 +0,46 (+0,58%) OURO
2.343,50 +21,20 (+0,91%) Bitcoin USD
62.231,43 -244,79 (-0,39%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:03PM EDT. Mercado aberto.
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00075000 | 2024-05-09 9:31AM EDT | 75.00 | 99.60 | 96.80 | 97.60 | +31.32 | +45.87% | 1 | 1 | 161.82% |
| TSLA240531C00080000 | 2024-04-25 11:19AM EDT | 80.00 | 86.70 | 91.85 | 92.60 | 0.00 | - | - | 172 | 150.29% |
| TSLA240531C00090000 | 2024-04-24 12:43PM EDT | 90.00 | 68.80 | 81.90 | 82.65 | 0.00 | - | 19 | 23 | 89.06% |
| TSLA240531C00095000 | 2024-04-30 10:02AM EDT | 95.00 | 93.87 | 76.90 | 77.70 | 0.00 | - | 6 | 7 | 90.63% |
| TSLA240531C00100000 | 2024-05-09 10:28AM EDT | 100.00 | 73.84 | 71.95 | 72.70 | -1.16 | -1.55% | 45 | 37 | 87.89% |
| TSLA240531C00105000 | 2024-05-01 12:52PM EDT | 105.00 | 76.87 | 66.95 | 67.70 | 0.00 | - | 1 | 33 | 80.66% |
| TSLA240531C00110000 | 2024-05-01 10:01AM EDT | 110.00 | 72.85 | 62.00 | 62.75 | 0.00 | - | 1 | 12 | 79.30% |
| TSLA240531C00115000 | 2024-05-09 1:42PM EDT | 115.00 | 58.25 | 57.05 | 57.85 | +21.27 | +57.52% | 10 | 11 | 77.54% |
| TSLA240531C00120000 | 2024-05-08 1:08PM EDT | 120.00 | 54.95 | 52.10 | 52.85 | 0.00 | - | 2 | 47 | 71.68% |
| TSLA240531C00125000 | 2024-05-08 10:15AM EDT | 125.00 | 48.75 | 47.10 | 47.85 | 0.00 | - | 12 | 27 | 64.65% |
| TSLA240531C00130000 | 2024-05-03 10:18AM EDT | 130.00 | 53.08 | 42.20 | 42.95 | 0.00 | - | 4 | 49 | 61.62% |
| TSLA240531C00135000 | 2024-05-07 12:00PM EDT | 135.00 | 45.29 | 37.25 | 38.05 | 0.00 | - | 3 | 68 | 56.84% |
| TSLA240531C00140000 | 2024-05-08 12:07PM EDT | 140.00 | 35.58 | 32.45 | 33.15 | 0.00 | - | 8 | 408 | 53.22% |
| TSLA240531C00145000 | 2024-05-09 1:55PM EDT | 145.00 | 28.66 | 27.65 | 28.35 | +0.24 | +0.84% | 6 | 391 | 54.76% |
| TSLA240531C00150000 | 2024-05-09 2:48PM EDT | 150.00 | 23.25 | 23.25 | 23.65 | -2.20 | -8.33% | 11 | 1,562 | 50.15% |
| TSLA240531C00155000 | 2024-05-09 1:05PM EDT | 155.00 | 20.10 | 18.80 | 19.05 | -1.55 | -7.16% | 44 | 823 | 45.48% |
| TSLA240531C00160000 | 2024-05-09 2:30PM EDT | 160.00 | 15.00 | 14.75 | 14.90 | -2.34 | -13.49% | 49 | 699 | 43.08% |
| TSLA240531C00165000 | 2024-05-09 2:35PM EDT | 165.00 | 11.26 | 11.10 | 11.25 | -2.24 | -16.59% | 34 | 1,513 | 41.66% |
| TSLA240531C00170000 | 2024-05-09 2:45PM EDT | 170.00 | 8.10 | 8.10 | 8.20 | -2.09 | -20.51% | 755 | 2,817 | 40.93% |
| TSLA240531C00175000 | 2024-05-09 2:45PM EDT | 175.00 | 5.70 | 5.65 | 5.70 | -1.70 | -22.97% | 2,022 | 3,086 | 40.19% |
| TSLA240531C00180000 | 2024-05-09 2:46PM EDT | 180.00 | 3.85 | 3.80 | 3.90 | -1.35 | -25.96% | 1,450 | 5,883 | 40.33% |
| TSLA240531C00185000 | 2024-05-09 2:46PM EDT | 185.00 | 2.50 | 2.49 | 2.53 | -1.10 | -30.56% | 5,893 | 2,359 | 40.11% |
| TSLA240531C00190000 | 2024-05-09 2:48PM EDT | 190.00 | 1.60 | 1.60 | 1.62 | -0.82 | -33.88% | 2,952 | 7,821 | 40.33% |
| TSLA240531C00195000 | 2024-05-09 2:48PM EDT | 195.00 | 1.04 | 1.02 | 1.04 | -0.57 | -35.85% | 2,736 | 3,284 | 40.92% |
| TSLA240531C00200000 | 2024-05-09 2:45PM EDT | 200.00 | 0.67 | 0.67 | 0.68 | -0.42 | -38.53% | 2,514 | 5,680 | 41.82% |
| TSLA240531C00205000 | 2024-05-09 2:45PM EDT | 205.00 | 0.45 | 0.45 | 0.46 | -0.29 | -39.19% | 899 | 2,492 | 43.04% |
| TSLA240531C00210000 | 2024-05-09 2:48PM EDT | 210.00 | 0.32 | 0.32 | 0.33 | -0.18 | -35.29% | 424 | 1,423 | 44.68% |
| TSLA240531C00215000 | 2024-05-09 2:30PM EDT | 215.00 | 0.24 | 0.23 | 0.24 | -0.13 | -35.14% | 294 | 1,231 | 46.19% |
| TSLA240531C00220000 | 2024-05-09 2:40PM EDT | 220.00 | 0.18 | 0.18 | 0.19 | -0.09 | -33.33% | 591 | 2,332 | 48.24% |
| TSLA240531C00225000 | 2024-05-09 2:42PM EDT | 225.00 | 0.15 | 0.13 | 0.15 | -0.06 | -28.57% | 126 | 3,995 | 50.10% |
| TSLA240531C00230000 | 2024-05-09 2:35PM EDT | 230.00 | 0.12 | 0.11 | 0.12 | -0.04 | -25.00% | 146 | 2,694 | 51.56% |
| TSLA240531C00235000 | 2024-05-09 1:40PM EDT | 235.00 | 0.10 | 0.09 | 0.10 | -0.05 | -33.33% | 41 | 699 | 53.52% |
| TSLA240531C00240000 | 2024-05-09 12:38PM EDT | 240.00 | 0.08 | 0.08 | 0.09 | -0.04 | -33.33% | 13 | 548 | 55.86% |
| TSLA240531C00245000 | 2024-05-09 11:53AM EDT | 245.00 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 32 | 276 | 57.81% |
| TSLA240531C00250000 | 2024-05-09 2:38PM EDT | 250.00 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 150 | 3,381 | 59.77% |
| TSLA240531C00255000 | 2024-05-09 12:35PM EDT | 255.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 11 | 661 | 61.33% |
| TSLA240531C00260000 | 2024-05-09 12:20PM EDT | 260.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 6 | 642 | 63.87% |
| TSLA240531C00265000 | 2024-05-07 2:23PM EDT | 265.00 | 0.07 | 0.04 | 0.05 | 0.00 | - | 33 | 159 | 65.04% |
| TSLA240531C00270000 | 2024-05-08 10:37AM EDT | 270.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 4 | 216 | 67.58% |
| TSLA240531C00275000 | 2024-05-09 12:53PM EDT | 275.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 26 | 316 | 67.97% |
| TSLA240531C00280000 | 2024-05-08 10:34AM EDT | 280.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1 | 171 | 70.31% |
| TSLA240531C00285000 | 2024-05-08 9:49AM EDT | 285.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 343 | 72.66% |
| TSLA240531C00290000 | 2024-05-09 10:47AM EDT | 290.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 11 | 84 | 73.83% |
| TSLA240531C00295000 | 2024-05-06 3:45PM EDT | 295.00 | 0.06 | 0.02 | 0.03 | 0.00 | - | 4 | 29 | 74.61% |
| TSLA240531C00300000 | 2024-05-09 11:18AM EDT | 300.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 17 | 421 | 76.56% |
| TSLA240531C00305000 | 2024-05-07 11:34AM EDT | 305.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 179 | 78.91% |
| TSLA240531C00310000 | 2024-05-08 9:54AM EDT | 310.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 89 | 80.47% |
| TSLA240531C00315000 | 2024-05-02 10:39AM EDT | 315.00 | 0.08 | 0.01 | 0.03 | 0.00 | - | - | 20 | 81.25% |
| TSLA240531C00320000 | 2024-05-08 12:52PM EDT | 320.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 11 | 47 | 81.25% |
| TSLA240531C00325000 | 2024-05-07 2:40PM EDT | 325.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 7 | 51 | 82.81% |
| TSLA240531C00330000 | 2024-05-07 3:05PM EDT | 330.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 125 | 84.38% |
| TSLA240531C00335000 | 2024-05-08 10:47AM EDT | 335.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 47 | 85.94% |
| TSLA240531C00340000 | 2024-05-09 1:53PM EDT | 340.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 640 | 87.50% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00075000 | 2024-05-09 11:39AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 196 | 103.13% |
| TSLA240531P00080000 | 2024-05-08 3:38PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 131 | 93.75% |
| TSLA240531P00085000 | 2024-05-06 3:40PM EDT | 85.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 375 | 93.75% |
| TSLA240531P00090000 | 2024-05-03 11:14AM EDT | 90.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 508 | 89.06% |
| TSLA240531P00095000 | 2024-05-08 9:33AM EDT | 95.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 660 | 82.03% |
| TSLA240531P00100000 | 2024-05-09 1:52PM EDT | 100.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 64 | 3,190 | 79.30% |
| TSLA240531P00105000 | 2024-05-08 10:02AM EDT | 105.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 8 | 533 | 75.39% |
| TSLA240531P00110000 | 2024-05-09 12:57PM EDT | 110.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 7 | 868 | 70.70% |
| TSLA240531P00115000 | 2024-05-09 12:33PM EDT | 115.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 21 | 997 | 65.82% |
| TSLA240531P00120000 | 2024-05-09 2:34PM EDT | 120.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 91 | 2,167 | 62.89% |
| TSLA240531P00125000 | 2024-05-09 2:43PM EDT | 125.00 | 0.11 | 0.10 | 0.11 | -0.02 | -16.67% | 238 | 1,182 | 58.11% |
| TSLA240531P00130000 | 2024-05-09 2:31PM EDT | 130.00 | 0.15 | 0.14 | 0.16 | -0.01 | -6.25% | 35 | 1,275 | 54.59% |
| TSLA240531P00135000 | 2024-05-09 2:27PM EDT | 135.00 | 0.22 | 0.21 | 0.22 | -0.03 | -12.00% | 1,455 | 873 | 51.07% |
| TSLA240531P00140000 | 2024-05-09 2:48PM EDT | 140.00 | 0.33 | 0.32 | 0.34 | -0.01 | -3.03% | 112 | 3,586 | 48.44% |
| TSLA240531P00145000 | 2024-05-09 2:47PM EDT | 145.00 | 0.53 | 0.51 | 0.53 | 0.00 | - | 212 | 2,659 | 45.73% |
| TSLA240531P00150000 | 2024-05-09 2:48PM EDT | 150.00 | 0.86 | 0.85 | 0.86 | +0.04 | +4.88% | 761 | 5,624 | 43.56% |
| TSLA240531P00155000 | 2024-05-09 2:48PM EDT | 155.00 | 1.43 | 1.40 | 1.44 | +0.14 | +10.85% | 487 | 1,425 | 42.10% |
| TSLA240531P00160000 | 2024-05-09 2:48PM EDT | 160.00 | 2.34 | 2.30 | 2.33 | +0.26 | +12.68% | 631 | 2,967 | 40.70% |
| TSLA240531P00165000 | 2024-05-09 2:37PM EDT | 165.00 | 3.65 | 3.65 | 3.75 | +0.41 | +12.65% | 1,010 | 1,849 | 40.11% |
| TSLA240531P00170000 | 2024-05-09 2:41PM EDT | 170.00 | 5.60 | 5.55 | 5.65 | +0.68 | +13.82% | 1,590 | 3,348 | 39.23% |
| TSLA240531P00175000 | 2024-05-09 2:41PM EDT | 175.00 | 8.15 | 8.15 | 8.20 | +1.01 | +14.15% | 2,790 | 2,341 | 38.79% |
| TSLA240531P00180000 | 2024-05-09 2:40PM EDT | 180.00 | 11.28 | 11.20 | 11.40 | +1.43 | +14.52% | 763 | 2,854 | 38.83% |
| TSLA240531P00185000 | 2024-05-09 2:48PM EDT | 185.00 | 15.10 | 14.70 | 15.25 | +1.77 | +13.28% | 48 | 1,382 | 39.98% |
| TSLA240531P00190000 | 2024-05-09 2:47PM EDT | 190.00 | 19.11 | 18.90 | 19.35 | +2.06 | +12.09% | 77 | 1,059 | 40.26% |
| TSLA240531P00195000 | 2024-05-09 2:00PM EDT | 195.00 | 23.07 | 23.30 | 23.85 | +1.37 | +6.31% | 53 | 900 | 41.72% |
| TSLA240531P00200000 | 2024-05-09 12:24PM EDT | 200.00 | 27.50 | 28.05 | 28.55 | +1.40 | +5.36% | 13 | 353 | 43.68% |
| TSLA240531P00205000 | 2024-05-08 12:23PM EDT | 205.00 | 31.00 | 32.60 | 33.70 | 0.00 | - | 40 | 38 | 50.98% |
| TSLA240531P00210000 | 2024-05-09 9:45AM EDT | 210.00 | 36.15 | 37.40 | 38.70 | +0.71 | +2.00% | 1 | 87 | 56.03% |
| TSLA240531P00215000 | 2024-05-08 12:21PM EDT | 215.00 | 40.30 | 42.35 | 43.65 | 0.00 | - | 2 | 11 | 60.11% |
| TSLA240531P00220000 | 2024-05-09 11:32AM EDT | 220.00 | 47.00 | 47.30 | 48.55 | +1.50 | +3.30% | 10 | 1 | 63.04% |
| TSLA240531P00225000 | 2024-05-03 3:24PM EDT | 225.00 | 43.81 | 52.30 | 53.60 | 0.00 | - | 12 | 0 | 52.73% |
| TSLA240531P00230000 | 2024-05-09 12:13PM EDT | 230.00 | 57.50 | 57.30 | 58.60 | +1.50 | +2.68% | 1 | 1 | 56.35% |
| TSLA240531P00235000 | 2024-04-30 9:31AM EDT | 235.00 | 48.40 | 62.30 | 63.65 | 0.00 | - | 3 | 1 | 60.79% |
| TSLA240531P00240000 | 2024-05-09 11:23AM EDT | 240.00 | 67.25 | 67.30 | 68.65 | +6.13 | +10.03% | 11 | 11 | 64.16% |
| TSLA240531P00245000 | 2024-05-02 10:32AM EDT | 245.00 | 66.45 | 72.35 | 73.65 | 0.00 | - | - | 0 | 68.46% |
| TSLA240531P00250000 | 2024-04-30 11:40AM EDT | 250.00 | 66.00 | 77.30 | 78.65 | 0.00 | - | - | 0 | 70.61% |
| TSLA240531P00255000 | 2024-04-16 10:15AM EDT | 255.00 | 97.50 | 82.35 | 83.65 | 0.00 | - | - | 0 | 74.80% |
| TSLA240531P00260000 | 2024-04-24 3:28PM EDT | 260.00 | 98.20 | 87.35 | 88.65 | 0.00 | - | - | 0 | 77.83% |
| TSLA240531P00275000 | 2024-04-17 3:54PM EDT | 275.00 | 118.80 | 102.35 | 103.65 | 0.00 | - | - | 0 | 86.52% |
| TSLA240531P00295000 | 2024-05-02 10:10AM EDT | 295.00 | 117.40 | 122.30 | 123.70 | 0.00 | - | - | 0 | 97.07% |
| TSLA240531P00300000 | 2024-05-07 2:18PM EDT | 300.00 | 121.55 | 127.30 | 128.65 | 0.00 | - | 3 | 0 | 98.24% |
| TSLA240531P00305000 | 2024-05-01 3:53PM EDT | 305.00 | 123.85 | 132.25 | 133.60 | 0.00 | - | - | 0 | 97.66% |
© 2024 Yahoo. Todos os direitos reservados.