Mercado abrirá em 3 h 52 min
BOVESPA
122.707,28 -1.072,72 (-0,87%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.352,56 +139,96 (+0,25%) PETROLEO CRU
78,02 +0,11 (+0,14%) OURO
2.364,60 -1,90 (-0,08%) Bitcoin USD
68.087,25 +500,92 (+0,74%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de compra
7 de junho de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 104.40 | 0.00 | - | 45 | 0 | 75.00 | 0.01 | 0.00 | - | 30 | 0 |
| - | - | - | - | - | 80.00 | 0.01 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 85.00 | 0.01 | 0.00 | - | 26 | 0 |
| 94.02 | 0.00 | - | 3 | 0 | 90.00 | 0.01 | 0.00 | - | 10 | 0 |
| 84.42 | 0.00 | - | 45 | 0 | 95.00 | 0.01 | 0.00 | - | 200 | 0 |
| 76.72 | 0.00 | - | 1 | 0 | 100.00 | 0.01 | 0.00 | - | 152 | 0 |
| 74.45 | 0.00 | - | 1 | 0 | 105.00 | 0.01 | 0.00 | - | 75 | 0 |
| 65.84 | 0.00 | - | 3 | 0 | 110.00 | 0.01 | 0.00 | - | 4 | 0 |
| 60.45 | 0.00 | - | 2 | 0 | 115.00 | 0.02 | 0.00 | - | 1,255 | 0 |
| 55.73 | 0.00 | - | 1 | 0 | 120.00 | 0.03 | 0.00 | - | 438 | 0 |
| 52.20 | 0.00 | - | 16 | 0 | 125.00 | 0.04 | 0.00 | - | 67 | 0 |
| 50.00 | 0.00 | - | 5 | 0 | 130.00 | 0.05 | 0.00 | - | 4,040 | 0 |
| 46.26 | 0.00 | - | 5 | 0 | 135.00 | 0.06 | 0.00 | - | 211 | 0 |
| 42.23 | 0.00 | - | 93 | 0 | 136.00 | 0.07 | 0.00 | - | 34 | 0 |
| 40.51 | 0.00 | - | 1 | 0 | 137.00 | 0.07 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 138.00 | 0.08 | 0.00 | - | 312 | 0 |
| 38.24 | 0.00 | - | 3 | 0 | 139.00 | 0.07 | 0.00 | - | 4 | 0 |
| 38.97 | 0.00 | - | 1 | 0 | 140.00 | 0.09 | 0.00 | - | 998 | 0 |
| 36.50 | 0.00 | - | - | 0 | 141.00 | 0.10 | 0.00 | - | 199 | 0 |
| 37.01 | 0.00 | - | 6 | 0 | 142.00 | 0.10 | 0.00 | - | 4 | 0 |
| 36.88 | 0.00 | - | 43 | 0 | 143.00 | 0.11 | 0.00 | - | 287 | 0 |
| 33.92 | 0.00 | - | - | 0 | 144.00 | 0.11 | 0.00 | - | 25 | 0 |
| 35.70 | 0.00 | - | 3 | 0 | 145.00 | 0.13 | 0.00 | - | 907 | 0 |
| 31.55 | 0.00 | - | - | 0 | 146.00 | 0.14 | 0.00 | - | 24 | 0 |
| 30.38 | 0.00 | - | 1 | 0 | 147.00 | 0.13 | 0.00 | - | 112 | 0 |
| 28.64 | 0.00 | - | 6 | 0 | 148.00 | 0.14 | 0.00 | - | 312 | 0 |
| 33.10 | 0.00 | - | 2 | 0 | 149.00 | 0.16 | 0.00 | - | 76 | 0 |
| 28.60 | 0.00 | - | 124 | 0 | 150.00 | 0.18 | 0.00 | - | 1,002 | 0 |
| 27.12 | 0.00 | - | 31 | 0 | 152.50 | 0.23 | 0.00 | - | 243 | 0 |
| 23.16 | 0.00 | - | 60 | 0 | 155.00 | 0.26 | 0.00 | - | 5,302 | 0 |
| 20.78 | 0.00 | - | 33 | 0 | 157.50 | 0.31 | 0.00 | - | 1,590 | 0 |
| 19.47 | 0.00 | - | 109 | 0 | 160.00 | 0.42 | 0.00 | - | 5,146 | 0 |
| 16.87 | 0.00 | - | 118 | 0 | 162.50 | 0.55 | 0.00 | - | 1,142 | 0 |
| 13.90 | 0.00 | - | 269 | 0 | 165.00 | 0.77 | 0.00 | - | 5,510 | 0 |
| 12.55 | 0.00 | - | 306 | 0 | 167.50 | 1.08 | 0.00 | - | 4,082 | 0 |
| 10.58 | 0.00 | - | 1,353 | 0 | 170.00 | 1.52 | 0.00 | - | 81,975 | 0 |
| 8.20 | 0.00 | - | 981 | 0 | 172.50 | 2.13 | 0.00 | - | 10,536 | 0 |
| 7.03 | 0.00 | - | 6,804 | 0 | 175.00 | 2.92 | 0.00 | - | 23,879 | 0 |
| 5.50 | 0.00 | - | 12,964 | 0 | 177.50 | 4.00 | 0.00 | - | 12,065 | 0 |
| 4.26 | 0.00 | - | 36,432 | 0 | 180.00 | 5.16 | 0.00 | - | 10,306 | 0 |
| 3.30 | 0.00 | - | 12,333 | 0 | 182.50 | 6.75 | 0.00 | - | 4,109 | 0 |
| 2.47 | 0.00 | - | 27,103 | 0 | 185.00 | 8.40 | 0.00 | - | 3,327 | 0 |
| 1.82 | 0.00 | - | 14,465 | 0 | 187.50 | 11.25 | 0.00 | - | 136 | 0 |
| 1.34 | 0.00 | - | 18,079 | 0 | 190.00 | 12.83 | 0.00 | - | 345 | 0 |
| 0.96 | 0.00 | - | 7,504 | 0 | 192.50 | 14.79 | 0.00 | - | 85 | 0 |
| 0.73 | 0.00 | - | 10,555 | 0 | 195.00 | 16.65 | 0.00 | - | 256 | 0 |
| 0.54 | 0.00 | - | 4,551 | 0 | 197.50 | 17.97 | 0.00 | - | 20 | 0 |
| 0.40 | 0.00 | - | 26,385 | 0 | 200.00 | 21.95 | 0.00 | - | 144 | 0 |
| 0.31 | 0.00 | - | 3,616 | 0 | 202.50 | 23.25 | 0.00 | - | 10 | 0 |
| 0.23 | 0.00 | - | 3,253 | 0 | 205.00 | 29.08 | 0.00 | - | 11 | 0 |
| 0.15 | 0.00 | - | 1,988 | 0 | 210.00 | 28.53 | 0.00 | - | 17 | 0 |
| 0.10 | 0.00 | - | 1,654 | 0 | 215.00 | 31.90 | 0.00 | - | 2 | 0 |
| 0.07 | 0.00 | - | 1,043 | 0 | 220.00 | 40.48 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 208 | 0 | 225.00 | 39.55 | 0.00 | - | 4 | 0 |
| 0.05 | 0.00 | - | 341 | 0 | 230.00 | 48.45 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 990 | 0 | 235.00 | 58.30 | 0.00 | - | 3 | 0 |
| 0.03 | 0.00 | - | 490 | 0 | 240.00 | 56.00 | 0.00 | - | 3 | 0 |
| 0.02 | 0.00 | - | 255 | 0 | 245.00 | 59.90 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1,321 | 0 | 250.00 | 76.10 | 0.00 | - | 4 | 0 |
| 0.03 | 0.00 | - | 433 | 0 | 255.00 | 74.80 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 28 | 0 | 260.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 0 | 265.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 17 | 0 | 270.00 | 89.17 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 10 | 0 | 275.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 44 | 0 | 280.00 | 104.50 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 285.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 290.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 0 | 295.00 | 116.00 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 127 | 0 | 300.00 | 120.81 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 122 | 0 | 305.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 21 | 0 | 310.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 10 | 0 | 315.00 | 138.26 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 44 | 0 | 320.00 | 143.28 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 7 | 0 | 325.00 | 134.27 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 330.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 33 | 0 | 335.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 25 | 0 | 340.00 | 162.55 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. Todos os direitos reservados.