Mercado fechará em 1 h 59 min
BOVESPA
127.757,68 -1.723,21 (-1,33%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.869,18 +788,18 (+1,38%) PETROLEO CRU
79,05 +0,06 (+0,08%) OURO
2.339,70 +17,40 (+0,75%) Bitcoin USD
61.959,02 -620,40 (-0,99%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:01PM EDT. Mercado aberto.
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240719C00050000 | 2024-04-24 11:46AM EDT | 50.00 | 111.70 | 123.00 | 123.85 | 0.00 | - | 11 | 14 | 159.86% |
| TSLA240719C00055000 | 2024-04-22 11:42AM EDT | 55.00 | 86.90 | 118.00 | 118.90 | 0.00 | - | 1 | 1 | 148.97% |
| TSLA240719C00060000 | 2024-04-29 2:24PM EDT | 60.00 | 133.91 | 113.20 | 113.95 | 0.00 | - | 1 | 7 | 141.50% |
| TSLA240719C00065000 | 2024-04-03 9:51AM EDT | 65.00 | 100.07 | 118.65 | 119.60 | 0.00 | - | 3 | 3 | 254.98% |
| TSLA240719C00070000 | 2024-05-06 2:46PM EDT | 70.00 | 115.19 | 103.25 | 104.10 | 0.00 | - | 7 | 12 | 124.61% |
| TSLA240719C00075000 | 2024-04-15 12:38PM EDT | 75.00 | 90.60 | 98.35 | 99.20 | 0.00 | - | 4 | 5 | 117.90% |
| TSLA240719C00080000 | 2024-04-25 10:00AM EDT | 80.00 | 83.50 | 93.50 | 94.25 | 0.00 | - | 1 | 56 | 111.48% |
| TSLA240719C00085000 | 2024-04-23 9:36AM EDT | 85.00 | 59.00 | 88.50 | 89.35 | 0.00 | - | 1 | 6 | 104.54% |
| TSLA240719C00090000 | 2024-05-06 1:15PM EDT | 90.00 | 95.05 | 83.60 | 84.40 | 0.00 | - | 1 | 34 | 98.32% |
| TSLA240719C00095000 | 2024-04-22 11:14AM EDT | 95.00 | 48.80 | 78.70 | 79.55 | 0.00 | - | 2 | 8 | 92.97% |
| TSLA240719C00100000 | 2024-05-09 1:12PM EDT | 100.00 | 74.70 | 73.90 | 74.65 | -4.70 | -5.92% | 11 | 1,724 | 87.99% |
| TSLA240719C00105000 | 2024-05-09 10:42AM EDT | 105.00 | 70.20 | 68.95 | 69.90 | +1.40 | +2.03% | 1 | 25 | 83.08% |
| TSLA240719C00110000 | 2024-05-09 10:42AM EDT | 110.00 | 65.55 | 64.15 | 64.90 | -4.00 | -5.75% | 1 | 62 | 77.71% |
| TSLA240719C00115000 | 2024-05-08 12:24PM EDT | 115.00 | 61.15 | 59.50 | 60.25 | -0.13 | -0.21% | 1 | 47 | 74.63% |
| TSLA240719C00120000 | 2024-05-09 10:40AM EDT | 120.00 | 56.15 | 54.55 | 55.45 | -3.50 | -5.87% | 1 | 694 | 69.51% |
| TSLA240719C00125000 | 2024-05-09 11:54AM EDT | 125.00 | 50.50 | 50.00 | 50.65 | -2.35 | -4.45% | 4 | 199 | 65.87% |
| TSLA240719C00130000 | 2024-05-08 10:52AM EDT | 130.00 | 48.00 | 45.35 | 46.05 | 0.00 | - | 4 | 954 | 62.34% |
| TSLA240719C00135000 | 2024-05-08 10:52AM EDT | 135.00 | 43.77 | 40.90 | 41.60 | 0.00 | - | 1 | 137 | 59.57% |
| TSLA240719C00140000 | 2024-05-09 10:55AM EDT | 140.00 | 37.50 | 36.85 | 37.10 | -1.24 | -3.20% | 8 | 990 | 57.30% |
| TSLA240719C00145000 | 2024-05-09 1:31PM EDT | 145.00 | 33.02 | 32.75 | 32.95 | -1.73 | -4.98% | 21 | 1,592 | 55.19% |
| TSLA240719C00150000 | 2024-05-09 1:32PM EDT | 150.00 | 29.00 | 28.80 | 29.05 | -1.98 | -6.39% | 4 | 2,960 | 53.33% |
| TSLA240719C00155000 | 2024-05-09 1:32PM EDT | 155.00 | 25.31 | 25.20 | 25.40 | -1.84 | -6.78% | 28 | 1,066 | 51.98% |
| TSLA240719C00160000 | 2024-05-09 1:42PM EDT | 160.00 | 21.80 | 21.80 | 21.90 | -1.80 | -7.63% | 32 | 4,648 | 50.51% |
| TSLA240719C00165000 | 2024-05-09 11:07AM EDT | 165.00 | 18.85 | 18.65 | 18.80 | -1.45 | -7.14% | 18 | 3,000 | 49.66% |
| TSLA240719C00170000 | 2024-05-09 1:43PM EDT | 170.00 | 15.99 | 15.95 | 16.00 | -1.47 | -8.42% | 103 | 6,780 | 48.80% |
| TSLA240719C00175000 | 2024-05-09 1:42PM EDT | 175.00 | 13.45 | 13.40 | 13.45 | -1.35 | -9.12% | 679 | 14,897 | 47.91% |
| TSLA240719C00180000 | 2024-05-09 1:46PM EDT | 180.00 | 11.25 | 11.25 | 11.35 | -1.30 | -10.32% | 547 | 37,589 | 47.64% |
| TSLA240719C00185000 | 2024-05-09 1:32PM EDT | 185.00 | 9.45 | 9.30 | 9.40 | -1.05 | -10.00% | 243 | 6,343 | 47.04% |
| TSLA240719C00190000 | 2024-05-09 1:20PM EDT | 190.00 | 7.90 | 7.70 | 7.80 | -0.90 | -10.23% | 214 | 6,566 | 46.80% |
| TSLA240719C00195000 | 2024-05-09 1:45PM EDT | 195.00 | 6.45 | 6.40 | 6.45 | -0.95 | -12.58% | 255 | 4,999 | 46.67% |
| TSLA240719C00200000 | 2024-05-09 1:39PM EDT | 200.00 | 5.30 | 5.25 | 5.35 | -0.80 | -13.11% | 1,068 | 14,588 | 46.75% |
| TSLA240719C00205000 | 2024-05-09 1:10PM EDT | 205.00 | 4.44 | 4.30 | 4.40 | -0.61 | -12.08% | 75 | 4,735 | 46.75% |
| TSLA240719C00210000 | 2024-05-09 1:41PM EDT | 210.00 | 3.55 | 3.55 | 3.60 | -0.55 | -13.41% | 175 | 6,113 | 46.74% |
| TSLA240719C00215000 | 2024-05-09 1:42PM EDT | 215.00 | 2.92 | 2.92 | 2.96 | -0.53 | -15.36% | 146 | 3,381 | 46.88% |
| TSLA240719C00220000 | 2024-05-09 1:28PM EDT | 220.00 | 2.47 | 2.42 | 2.43 | -0.38 | -13.33% | 884 | 6,827 | 47.03% |
| TSLA240719C00225000 | 2024-05-09 1:27PM EDT | 225.00 | 2.04 | 1.99 | 2.02 | -0.33 | -13.92% | 566 | 3,223 | 47.38% |
| TSLA240719C00230000 | 2024-05-09 1:39PM EDT | 230.00 | 1.68 | 1.66 | 1.69 | -0.35 | -17.24% | 91 | 5,302 | 47.78% |
| TSLA240719C00235000 | 2024-05-09 1:41PM EDT | 235.00 | 1.40 | 1.39 | 1.42 | -0.30 | -17.65% | 176 | 2,410 | 48.22% |
| TSLA240719C00240000 | 2024-05-09 1:39PM EDT | 240.00 | 1.20 | 1.18 | 1.20 | -0.20 | -14.29% | 397 | 8,887 | 48.71% |
| TSLA240719C00245000 | 2024-05-09 1:16PM EDT | 245.00 | 1.04 | 1.00 | 1.02 | -0.16 | -13.33% | 281 | 2,642 | 49.22% |
| TSLA240719C00250000 | 2024-05-09 1:24PM EDT | 250.00 | 0.88 | 0.86 | 0.87 | -0.17 | -16.19% | 201 | 5,160 | 49.73% |
| TSLA240719C00255000 | 2024-05-09 12:50PM EDT | 255.00 | 0.77 | 0.74 | 0.77 | -0.13 | -14.44% | 26 | 2,437 | 50.37% |
| TSLA240719C00260000 | 2024-05-09 1:41PM EDT | 260.00 | 0.66 | 0.65 | 0.67 | -0.14 | -17.50% | 90 | 2,386 | 51.03% |
| TSLA240719C00265000 | 2024-05-09 11:37AM EDT | 265.00 | 0.60 | 0.58 | 0.59 | -0.09 | -13.04% | 10 | 1,384 | 51.78% |
| TSLA240719C00270000 | 2024-05-09 10:12AM EDT | 270.00 | 0.53 | 0.51 | 0.53 | -0.11 | -17.19% | 197 | 2,095 | 52.52% |
| TSLA240719C00275000 | 2024-05-09 1:38PM EDT | 275.00 | 0.48 | 0.45 | 0.47 | -0.07 | -12.73% | 28 | 2,770 | 53.15% |
| TSLA240719C00280000 | 2024-05-09 12:54PM EDT | 280.00 | 0.42 | 0.41 | 0.43 | -0.07 | -14.29% | 74 | 4,086 | 54.00% |
| TSLA240719C00285000 | 2024-05-09 12:48PM EDT | 285.00 | 0.39 | 0.38 | 0.39 | -0.06 | -13.33% | 226 | 4,736 | 54.88% |
| TSLA240719C00290000 | 2024-05-09 1:39PM EDT | 290.00 | 0.35 | 0.34 | 0.35 | -0.06 | -14.63% | 44 | 1,727 | 55.52% |
| TSLA240719C00295000 | 2024-05-09 1:01PM EDT | 295.00 | 0.33 | 0.31 | 0.33 | -0.09 | -21.43% | 7 | 1,774 | 56.40% |
| TSLA240719C00300000 | 2024-05-09 1:40PM EDT | 300.00 | 0.30 | 0.29 | 0.30 | -0.05 | -14.71% | 223 | 7,249 | 57.18% |
| TSLA240719C00305000 | 2024-05-09 10:00AM EDT | 305.00 | 0.30 | 0.27 | 0.28 | -0.09 | -23.08% | 1 | 456 | 58.01% |
| TSLA240719C00310000 | 2024-05-09 10:04AM EDT | 310.00 | 0.29 | 0.25 | 0.26 | -0.01 | -3.33% | 2 | 621 | 58.79% |
| TSLA240719C00315000 | 2024-05-09 11:33AM EDT | 315.00 | 0.24 | 0.23 | 0.24 | -0.04 | -14.29% | 5 | 684 | 59.47% |
| TSLA240719C00320000 | 2024-05-09 10:35AM EDT | 320.00 | 0.25 | 0.21 | 0.23 | -0.02 | -7.41% | 10 | 967 | 60.25% |
| TSLA240719C00325000 | 2024-05-08 10:37AM EDT | 325.00 | 0.25 | 0.20 | 0.21 | 0.00 | - | 16 | 630 | 60.94% |
| TSLA240719C00330000 | 2024-05-07 3:29PM EDT | 330.00 | 0.22 | 0.18 | 0.20 | -0.06 | -21.43% | 10 | 1,175 | 61.57% |
| TSLA240719C00335000 | 2024-05-09 10:00AM EDT | 335.00 | 0.20 | 0.17 | 0.19 | -0.05 | -20.00% | 4 | 741 | 62.31% |
| TSLA240719C00340000 | 2024-05-09 11:27AM EDT | 340.00 | 0.17 | 0.16 | 0.18 | -0.15 | -46.87% | 21 | 332 | 63.09% |
| TSLA240719C00345000 | 2024-05-08 1:42PM EDT | 345.00 | 0.20 | 0.15 | 0.17 | 0.00 | - | 4 | 310 | 63.77% |
| TSLA240719C00350000 | 2024-05-09 10:35AM EDT | 350.00 | 0.16 | 0.15 | 0.16 | -0.02 | -11.11% | 14 | 2,845 | 64.65% |
| TSLA240719C00355000 | 2024-05-07 9:36AM EDT | 355.00 | 0.25 | 0.14 | 0.15 | 0.00 | - | 1 | 881 | 65.23% |
| TSLA240719C00360000 | 2024-05-09 10:42AM EDT | 360.00 | 0.16 | 0.13 | 0.14 | 0.00 | - | 2 | 582 | 65.72% |
| TSLA240719C00365000 | 2024-05-01 9:30AM EDT | 365.00 | 0.40 | 0.12 | 0.14 | 0.00 | - | 2 | 648 | 66.50% |
| TSLA240719C00370000 | 2024-05-07 10:41AM EDT | 370.00 | 0.20 | 0.12 | 0.13 | 0.00 | - | 2 | 448 | 67.19% |
| TSLA240719C00375000 | 2024-05-08 12:58PM EDT | 375.00 | 0.15 | 0.11 | 0.13 | 0.00 | - | 1 | 2,597 | 67.97% |
| TSLA240719C00380000 | 2024-05-08 9:37AM EDT | 380.00 | 0.14 | 0.11 | 0.12 | 0.00 | - | 10 | 1,264 | 68.56% |
| TSLA240719C00385000 | 2024-05-02 11:06AM EDT | 385.00 | 0.25 | 0.10 | 0.12 | 0.00 | - | 1 | 1,395 | 69.24% |
| TSLA240719C00390000 | 2024-05-03 3:28PM EDT | 390.00 | 0.22 | 0.10 | 0.11 | 0.00 | - | 2 | 466 | 69.82% |
| TSLA240719C00395000 | 2024-05-03 10:32AM EDT | 395.00 | 0.22 | 0.10 | 0.11 | 0.00 | - | 1 | 751 | 70.70% |
| TSLA240719C00400000 | 2024-05-09 12:57PM EDT | 400.00 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 181 | 8,398 | 70.90% |
| TSLA240719C00405000 | 2024-05-09 11:47AM EDT | 405.00 | 0.10 | 0.09 | 0.10 | -0.12 | -54.55% | 1 | 225 | 71.88% |
| TSLA240719C00410000 | 2024-05-09 11:05AM EDT | 410.00 | 0.10 | 0.08 | 0.10 | -0.08 | -44.44% | 1 | 547 | 72.27% |
| TSLA240719C00415000 | 2024-05-06 2:18PM EDT | 415.00 | 0.16 | 0.08 | 0.09 | 0.00 | - | 25 | 336 | 72.66% |
| TSLA240719C00420000 | 2024-05-08 3:59PM EDT | 420.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 161 | 451 | 73.63% |
| TSLA240719C00425000 | 2024-05-06 10:52AM EDT | 425.00 | 0.17 | 0.08 | 0.09 | 0.00 | - | 31 | 615 | 74.41% |
| TSLA240719C00430000 | 2024-05-07 2:47PM EDT | 430.00 | 0.10 | 0.07 | 0.08 | 0.00 | - | 31 | 198 | 74.41% |
| TSLA240719C00435000 | 2024-05-08 11:44AM EDT | 435.00 | 0.09 | 0.07 | 0.08 | 0.00 | - | 1 | 122 | 75.20% |
| TSLA240719C00440000 | 2024-05-06 3:09PM EDT | 440.00 | 0.14 | 0.07 | 0.08 | 0.00 | - | 2 | 301 | 75.98% |
| TSLA240719C00445000 | 2024-05-02 9:37AM EDT | 445.00 | 0.19 | 0.07 | 0.08 | 0.00 | - | 10 | 137 | 76.76% |
| TSLA240719C00450000 | 2024-05-09 9:46AM EDT | 450.00 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 25 | 3,442 | 76.37% |
| TSLA240719C00455000 | 2024-05-07 10:29AM EDT | 455.00 | 0.10 | 0.06 | 0.07 | 0.00 | - | 1 | 130 | 77.15% |
| TSLA240719C00460000 | 2024-05-03 2:21PM EDT | 460.00 | 0.13 | 0.06 | 0.07 | 0.00 | - | 1 | 112 | 77.93% |
| TSLA240719C00465000 | 2024-05-03 9:32AM EDT | 465.00 | 0.15 | 0.06 | 0.07 | 0.00 | - | 1 | 85 | 78.71% |
| TSLA240719C00470000 | 2024-05-01 1:04PM EDT | 470.00 | 0.16 | 0.06 | 0.07 | 0.00 | - | 1 | 116 | 79.30% |
| TSLA240719C00475000 | 2024-05-08 1:33PM EDT | 475.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 9 | 2,283 | 79.49% |
| TSLA240719C00480000 | 2024-05-03 9:49AM EDT | 480.00 | 0.14 | 0.05 | 0.06 | 0.00 | - | 1 | 589 | 79.69% |
| TSLA240719C00485000 | 2024-05-09 11:01AM EDT | 485.00 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 19 | 211 | 80.27% |
| TSLA240719C00490000 | 2024-05-09 12:44PM EDT | 490.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 66 | 8,712 | 80.86% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240719P00050000 | 2024-05-09 11:11AM EDT | 50.00 | 0.01 | 0.02 | 0.03 | -0.02 | -66.67% | 1 | 6,405 | 97.66% |
| TSLA240719P00055000 | 2024-05-06 10:54AM EDT | 55.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 10 | 153 | 90.63% |
| TSLA240719P00060000 | 2024-05-08 9:57AM EDT | 60.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 2 | 2,766 | 86.72% |
| TSLA240719P00065000 | 2024-05-09 9:37AM EDT | 65.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 2 | 453 | 83.98% |
| TSLA240719P00070000 | 2024-05-09 10:46AM EDT | 70.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 4 | 3,567 | 79.49% |
| TSLA240719P00075000 | 2024-05-08 3:17PM EDT | 75.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 8 | 626 | 75.98% |
| TSLA240719P00080000 | 2024-05-08 1:07PM EDT | 80.00 | 0.12 | 0.10 | 0.12 | 0.00 | - | 31 | 3,120 | 72.85% |
| TSLA240719P00085000 | 2024-05-08 1:31PM EDT | 85.00 | 0.14 | 0.13 | 0.14 | 0.00 | - | 7 | 437 | 69.24% |
| TSLA240719P00090000 | 2024-05-09 10:40AM EDT | 90.00 | 0.18 | 0.17 | 0.18 | -0.01 | -5.26% | 20 | 1,301 | 66.31% |
| TSLA240719P00095000 | 2024-05-09 1:36PM EDT | 95.00 | 0.22 | 0.22 | 0.23 | 0.00 | - | 16 | 767 | 63.57% |
| TSLA240719P00100000 | 2024-05-09 1:33PM EDT | 100.00 | 0.28 | 0.28 | 0.29 | -0.01 | -3.45% | 1,147 | 5,764 | 60.79% |
| TSLA240719P00105000 | 2024-05-09 1:36PM EDT | 105.00 | 0.37 | 0.36 | 0.38 | -0.01 | -2.63% | 28 | 1,163 | 58.35% |
| TSLA240719P00110000 | 2024-05-09 12:36PM EDT | 110.00 | 0.48 | 0.47 | 0.49 | -0.02 | -4.00% | 45 | 2,420 | 56.06% |
| TSLA240719P00115000 | 2024-05-09 1:35PM EDT | 115.00 | 0.62 | 0.61 | 0.63 | -0.01 | -1.59% | 9 | 1,265 | 53.78% |
| TSLA240719P00120000 | 2024-05-09 11:42AM EDT | 120.00 | 0.81 | 0.80 | 0.82 | -0.02 | -2.41% | 83 | 3,557 | 51.76% |
| TSLA240719P00125000 | 2024-05-09 1:28PM EDT | 125.00 | 1.07 | 1.07 | 1.08 | -0.05 | -4.46% | 211 | 5,112 | 50.05% |
| TSLA240719P00130000 | 2024-05-09 12:48PM EDT | 130.00 | 1.44 | 1.43 | 1.44 | -0.02 | -1.37% | 566 | 6,058 | 48.58% |
| TSLA240719P00135000 | 2024-05-09 1:46PM EDT | 135.00 | 1.93 | 1.90 | 1.92 | +0.01 | +0.53% | 30 | 5,293 | 47.24% |
| TSLA240719P00140000 | 2024-05-09 1:46PM EDT | 140.00 | 2.56 | 2.54 | 2.57 | +0.04 | +1.61% | 757 | 11,827 | 46.17% |
| TSLA240719P00145000 | 2024-05-09 1:23PM EDT | 145.00 | 3.35 | 3.30 | 3.40 | +0.05 | +1.52% | 934 | 8,181 | 45.17% |
| TSLA240719P00150000 | 2024-05-09 1:34PM EDT | 150.00 | 4.40 | 4.40 | 4.45 | +0.10 | +2.33% | 1,696 | 20,154 | 44.29% |
| TSLA240719P00155000 | 2024-05-09 1:42PM EDT | 155.00 | 5.67 | 5.70 | 5.75 | +0.16 | +2.90% | 482 | 8,964 | 43.48% |
| TSLA240719P00160000 | 2024-05-09 1:38PM EDT | 160.00 | 7.21 | 7.20 | 7.30 | +0.11 | +1.55% | 230 | 12,420 | 42.65% |
| TSLA240719P00165000 | 2024-05-09 1:45PM EDT | 165.00 | 9.10 | 9.05 | 9.20 | +0.23 | +2.59% | 214 | 10,713 | 42.06% |
| TSLA240719P00170000 | 2024-05-09 1:42PM EDT | 170.00 | 11.28 | 11.25 | 11.35 | +0.40 | +3.68% | 701 | 18,346 | 41.30% |
| TSLA240719P00175000 | 2024-05-09 1:42PM EDT | 175.00 | 13.80 | 13.75 | 13.85 | +0.57 | +4.31% | 322 | 11,540 | 40.69% |
| TSLA240719P00180000 | 2024-05-09 1:41PM EDT | 180.00 | 16.60 | 16.45 | 16.65 | +0.70 | +4.40% | 283 | 11,355 | 40.03% |
| TSLA240719P00185000 | 2024-05-09 12:55PM EDT | 185.00 | 19.50 | 19.50 | 19.70 | +0.39 | +2.04% | 17 | 11,499 | 39.20% |
| TSLA240719P00190000 | 2024-05-09 1:32PM EDT | 190.00 | 23.00 | 22.95 | 23.20 | +0.80 | +3.60% | 16 | 4,833 | 38.92% |
| TSLA240719P00195000 | 2024-05-09 12:52PM EDT | 195.00 | 26.61 | 26.40 | 27.05 | +0.81 | +3.14% | 34 | 2,311 | 39.01% |
| TSLA240719P00200000 | 2024-05-09 11:54AM EDT | 200.00 | 30.50 | 30.25 | 30.90 | +0.97 | +3.28% | 22 | 6,127 | 38.17% |
| TSLA240719P00205000 | 2024-05-09 9:53AM EDT | 205.00 | 34.05 | 34.40 | 34.95 | +0.55 | +1.64% | 14 | 1,998 | 37.16% |
| TSLA240719P00210000 | 2024-05-09 9:53AM EDT | 210.00 | 38.25 | 38.75 | 39.30 | +0.50 | +1.32% | 14 | 4,673 | 36.67% |
| TSLA240719P00215000 | 2024-05-09 11:34AM EDT | 215.00 | 43.58 | 43.20 | 43.85 | -0.92 | -2.07% | 5 | 2,489 | 36.54% |
| TSLA240719P00220000 | 2024-05-08 3:25PM EDT | 220.00 | 48.21 | 47.75 | 48.30 | +1.71 | +3.68% | 1 | 2,332 | 34.38% |
| TSLA240719P00225000 | 2024-05-07 3:51PM EDT | 225.00 | 48.20 | 52.40 | 53.00 | 0.00 | - | 4 | 2,181 | 33.01% |
| TSLA240719P00230000 | 2024-05-08 3:55PM EDT | 230.00 | 55.92 | 57.05 | 57.80 | 0.00 | - | 7 | 1,000 | 31.35% |
| TSLA240719P00235000 | 2024-05-07 2:05PM EDT | 235.00 | 56.65 | 61.85 | 62.75 | 0.00 | - | 6 | 750 | 31.93% |
| TSLA240719P00240000 | 2024-05-09 12:33PM EDT | 240.00 | 67.40 | 66.75 | 67.70 | +5.95 | +9.68% | 2 | 47 | 31.93% |
| TSLA240719P00245000 | 2024-05-07 3:58PM EDT | 245.00 | 67.19 | 71.65 | 72.55 | 0.00 | - | 5 | 66 | 0.00% |
| TSLA240719P00250000 | 2024-05-07 2:05PM EDT | 250.00 | 70.85 | 76.55 | 77.65 | 0.00 | - | 12 | 24 | 32.32% |
| TSLA240719P00255000 | 2024-05-07 2:05PM EDT | 255.00 | 76.21 | 81.65 | 82.55 | 0.00 | - | 2 | 6 | 0.00% |
| TSLA240719P00260000 | 2024-05-07 10:30AM EDT | 260.00 | 85.60 | 86.65 | 87.60 | +4.70 | +5.81% | 6 | 3 | 0.00% |
| TSLA240719P00265000 | 2024-05-06 9:38AM EDT | 265.00 | 78.71 | 91.65 | 92.60 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240719P00270000 | 2024-05-02 3:17PM EDT | 270.00 | 89.22 | 96.65 | 97.55 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA240719P00275000 | 2024-04-29 11:07AM EDT | 275.00 | 86.45 | 101.65 | 102.55 | 0.00 | - | 5 | 5 | 0.00% |
| TSLA240719P00280000 | 2024-04-30 1:56PM EDT | 280.00 | 94.91 | 106.65 | 107.55 | 0.00 | - | 1 | 3 | 0.00% |
| TSLA240719P00285000 | 2024-04-26 9:31AM EDT | 285.00 | 115.50 | 111.65 | 112.60 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240719P00290000 | 2024-04-30 12:29PM EDT | 290.00 | 104.62 | 116.65 | 117.55 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240719P00295000 | 2024-04-26 3:58PM EDT | 295.00 | 126.61 | 121.65 | 122.55 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240719P00300000 | 2024-04-29 1:01PM EDT | 300.00 | 104.05 | 126.65 | 127.55 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA240719P00305000 | 2024-04-08 10:45AM EDT | 305.00 | 133.42 | 130.55 | 131.55 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240719P00310000 | 2024-04-08 10:45AM EDT | 310.00 | 137.27 | 135.50 | 136.45 | 0.00 | - | - | 0 | 0.00% |
| TSLA240719P00315000 | 2024-02-27 11:52AM EDT | 315.00 | 112.40 | 138.30 | 139.95 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240719P00320000 | 2024-02-02 3:18PM EDT | 320.00 | 131.50 | 116.65 | 118.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240719P00325000 | 2023-12-08 2:24PM EDT | 325.00 | 89.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240719P00330000 | 2024-04-04 10:31AM EDT | 330.00 | 159.60 | 147.75 | 149.95 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240719P00335000 | 2024-01-09 10:39AM EDT | 335.00 | 100.78 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA240719P00340000 | 2024-01-12 3:38PM EDT | 340.00 | 123.07 | 145.65 | 147.30 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240719P00350000 | 2024-02-16 10:51AM EDT | 350.00 | 150.02 | 185.65 | 187.10 | 0.00 | - | 2 | 0 | 137.09% |
| TSLA240719P00355000 | 2024-01-17 3:32PM EDT | 355.00 | 141.85 | 154.35 | 155.60 | 0.00 | - | 50 | 0 | 0.00% |
| TSLA240719P00360000 | 2024-01-23 11:20AM EDT | 360.00 | 148.20 | 162.05 | 163.25 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240719P00375000 | 2023-12-27 3:52PM EDT | 375.00 | 116.71 | 190.40 | 192.75 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240719P00380000 | 2024-03-27 1:10PM EDT | 380.00 | 199.70 | 211.10 | 213.65 | 0.00 | - | 2 | 0 | 124.76% |
| TSLA240719P00385000 | 2023-12-21 4:29PM EDT | 385.00 | 132.05 | 171.20 | 174.40 | 0.00 | - | - | 0 | 0.00% |
| TSLA240719P00390000 | 2024-01-04 12:02PM EDT | 390.00 | 148.54 | 201.15 | 203.05 | 0.00 | - | - | 0 | 0.00% |
| TSLA240719P00400000 | 2023-12-15 2:40PM EDT | 400.00 | 148.00 | 180.35 | 181.80 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240719P00405000 | 2023-12-29 2:20PM EDT | 405.00 | 155.83 | 213.15 | 214.85 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240719P00415000 | 2023-12-19 4:09PM EDT | 415.00 | 158.80 | 201.35 | 205.60 | 0.00 | - | - | 0 | 0.00% |
| TSLA240719P00440000 | 2024-02-07 10:34AM EDT | 440.00 | 252.74 | 257.45 | 259.45 | 0.00 | - | - | 0 | 0.00% |
| TSLA240719P00480000 | 2023-12-28 10:31AM EDT | 480.00 | 212.95 | 295.35 | 297.75 | 0.00 | - | - | 0 | 0.00% |
| TSLA240719P00485000 | 2023-12-27 2:13PM EDT | 485.00 | 222.18 | 300.40 | 302.75 | 0.00 | - | - | 0 | 0.00% |
| TSLA240719P00490000 | 2024-05-06 10:54AM EDT | 490.00 | 305.80 | 316.40 | 317.45 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.