Mercado abrirá em 4 h 7 min
BOVESPA
128.154,79 +554,79 (+0,43%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.731,12 +13,12 (+0,02%) PETROLEO CRU
78,99 -0,13 (-0,16%) OURO
2.345,70 +2,70 (+0,12%) Bitcoin USD
61.792,77 -1.021,85 (-1,63%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607C00090000 | 2024-05-06 12:55PM EDT | 90.00 | 94.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240607C00100000 | 2024-05-03 9:37AM EDT | 100.00 | 83.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240607C00110000 | 2024-05-08 11:18AM EDT | 110.00 | 65.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240607C00115000 | 2024-05-13 10:18AM EDT | 115.00 | 59.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240607C00120000 | 2024-05-07 12:53PM EDT | 120.00 | 60.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240607C00130000 | 2024-05-13 2:11PM EDT | 130.00 | 42.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240607C00135000 | 2024-05-13 9:47AM EDT | 135.00 | 38.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA240607C00140000 | 2024-05-13 10:55AM EDT | 140.00 | 33.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA240607C00145000 | 2024-05-10 2:59PM EDT | 145.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240607C00150000 | 2024-05-13 2:33PM EDT | 150.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240607C00155000 | 2024-05-13 3:26PM EDT | 155.00 | 19.23 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA240607C00160000 | 2024-05-13 3:34PM EDT | 160.00 | 15.17 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| TSLA240607C00165000 | 2024-05-13 3:56PM EDT | 165.00 | 11.64 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| TSLA240607C00170000 | 2024-05-13 3:59PM EDT | 170.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 688 | 0 | 0.00% |
| TSLA240607C00175000 | 2024-05-13 3:59PM EDT | 175.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1,106 | 0 | 1.56% |
| TSLA240607C00180000 | 2024-05-13 3:51PM EDT | 180.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 797 | 0 | 3.13% |
| TSLA240607C00185000 | 2024-05-13 3:59PM EDT | 185.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1,500 | 0 | 6.25% |
| TSLA240607C00190000 | 2024-05-13 3:57PM EDT | 190.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 716 | 0 | 6.25% |
| TSLA240607C00195000 | 2024-05-13 3:59PM EDT | 195.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 748 | 0 | 12.50% |
| TSLA240607C00200000 | 2024-05-13 3:59PM EDT | 200.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1,530 | 0 | 12.50% |
| TSLA240607C00205000 | 2024-05-13 3:47PM EDT | 205.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 12.50% |
| TSLA240607C00210000 | 2024-05-13 3:50PM EDT | 210.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 12.50% |
| TSLA240607C00215000 | 2024-05-13 3:39PM EDT | 215.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 620 | 0 | 12.50% |
| TSLA240607C00220000 | 2024-05-13 2:57PM EDT | 220.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 25.00% |
| TSLA240607C00225000 | 2024-05-13 3:40PM EDT | 225.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 25.00% |
| TSLA240607C00230000 | 2024-05-13 3:58PM EDT | 230.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 976 | 0 | 25.00% |
| TSLA240607C00235000 | 2024-05-13 2:49PM EDT | 235.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| TSLA240607C00240000 | 2024-05-13 2:23PM EDT | 240.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 25.00% |
| TSLA240607C00245000 | 2024-05-13 1:36PM EDT | 245.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| TSLA240607C00250000 | 2024-05-13 3:56PM EDT | 250.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 25.00% |
| TSLA240607C00255000 | 2024-05-13 1:58PM EDT | 255.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| TSLA240607C00260000 | 2024-05-13 11:35AM EDT | 260.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| TSLA240607C00265000 | 2024-05-13 12:56PM EDT | 265.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TSLA240607C00270000 | 2024-05-13 3:25PM EDT | 270.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TSLA240607C00275000 | 2024-05-13 1:04PM EDT | 275.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| TSLA240607C00280000 | 2024-05-10 11:12AM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TSLA240607C00285000 | 2024-05-13 1:50PM EDT | 285.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240607C00290000 | 2024-05-13 9:30AM EDT | 290.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSLA240607C00295000 | 2024-05-13 10:11AM EDT | 295.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240607C00300000 | 2024-05-13 2:34PM EDT | 300.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 50.00% |
| TSLA240607C00305000 | 2024-05-13 9:37AM EDT | 305.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240607C00310000 | 2024-05-13 11:25AM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSLA240607C00315000 | 2024-05-07 10:15AM EDT | 315.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| TSLA240607C00320000 | 2024-05-13 3:58PM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TSLA240607C00325000 | 2024-05-13 11:29AM EDT | 325.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| TSLA240607C00330000 | 2024-05-09 9:37AM EDT | 330.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 50.00% |
| TSLA240607C00335000 | 2024-05-03 2:00PM EDT | 335.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 50.00% |
| TSLA240607C00340000 | 2024-05-13 3:27PM EDT | 340.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 50.00% |
Opções de vendapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607P00075000 | 2024-05-07 2:04PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240607P00080000 | 2024-05-13 3:50PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| TSLA240607P00085000 | 2024-05-13 3:50PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| TSLA240607P00090000 | 2024-05-09 3:13PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240607P00095000 | 2024-05-13 2:36PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSLA240607P00100000 | 2024-05-13 10:11AM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TSLA240607P00105000 | 2024-05-13 11:24AM EDT | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| TSLA240607P00110000 | 2024-05-13 9:58AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA240607P00115000 | 2024-05-13 3:59PM EDT | 115.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| TSLA240607P00120000 | 2024-05-13 3:42PM EDT | 120.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| TSLA240607P00125000 | 2024-05-13 2:50PM EDT | 125.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| TSLA240607P00130000 | 2024-05-13 3:37PM EDT | 130.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 25.00% |
| TSLA240607P00135000 | 2024-05-13 3:59PM EDT | 135.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 645 | 0 | 25.00% |
| TSLA240607P00140000 | 2024-05-13 3:52PM EDT | 140.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 418 | 0 | 12.50% |
| TSLA240607P00145000 | 2024-05-13 3:55PM EDT | 145.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 12.50% |
| TSLA240607P00150000 | 2024-05-13 3:54PM EDT | 150.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1,078 | 0 | 12.50% |
| TSLA240607P00155000 | 2024-05-13 3:57PM EDT | 155.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 6.25% |
| TSLA240607P00160000 | 2024-05-13 3:54PM EDT | 160.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1,612 | 0 | 6.25% |
| TSLA240607P00165000 | 2024-05-13 3:58PM EDT | 165.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 681 | 0 | 3.13% |
| TSLA240607P00170000 | 2024-05-13 3:56PM EDT | 170.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 660 | 0 | 1.56% |
| TSLA240607P00175000 | 2024-05-13 3:59PM EDT | 175.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 535 | 0 | 0.00% |
| TSLA240607P00180000 | 2024-05-13 3:39PM EDT | 180.00 | 11.87 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| TSLA240607P00185000 | 2024-05-13 3:39PM EDT | 185.00 | 15.47 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TSLA240607P00190000 | 2024-05-13 12:53PM EDT | 190.00 | 19.58 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA240607P00195000 | 2024-05-13 2:34PM EDT | 195.00 | 23.87 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA240607P00200000 | 2024-05-13 3:57PM EDT | 200.00 | 28.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240607P00205000 | 2024-05-10 10:02AM EDT | 205.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240607P00210000 | 2024-05-13 12:09PM EDT | 210.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240607P00215000 | 2024-05-09 11:28AM EDT | 215.00 | 42.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240607P00220000 | 2024-05-10 1:26PM EDT | 220.00 | 51.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240607P00225000 | 2024-05-01 3:52PM EDT | 225.00 | 44.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240607P00230000 | 2024-05-09 12:13PM EDT | 230.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240607P00235000 | 2024-05-01 3:51PM EDT | 235.00 | 53.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240607P00240000 | 2024-05-03 9:59AM EDT | 240.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240607P00245000 | 2024-04-30 1:09PM EDT | 245.00 | 59.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240607P00250000 | 2024-05-08 12:39PM EDT | 250.00 | 76.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240607P00255000 | 2024-04-29 10:31AM EDT | 255.00 | 69.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240607P00325000 | 2024-04-29 11:17AM EDT | 325.00 | 134.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.