Mercado fechará em 6 h 24 min
BOVESPA
127.676,51 -1.804,38 (-1,39%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.081,00 0,00 (0,00%) PETROLEO CRU
78,99 0,00 (0,00%) OURO
2.322,60 +0,30 (+0,01%) Bitcoin USD
61.259,09 -642,68 (-1,04%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:36AM EDT. Mercado aberto.
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00005000 | 2024-05-08 3:43PM EDT | 5.00 | 169.80 | 0.00 | 0.00 | 0.00 | - | 2 | 505 | 0.00% |
| TSLA240920C00010000 | 2024-04-19 3:51PM EDT | 10.00 | 136.99 | 0.00 | 0.00 | 0.00 | - | 34 | 30 | 0.00% |
| TSLA240920C00015000 | 2024-04-25 3:46PM EDT | 15.00 | 154.69 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| TSLA240920C00020000 | 2024-04-25 10:01AM EDT | 20.00 | 142.93 | 0.00 | 0.00 | 0.00 | - | 6 | 29 | 0.00% |
| TSLA240920C00025000 | 2024-04-24 2:52PM EDT | 25.00 | 136.76 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 0.00% |
| TSLA240920C00030000 | 2024-04-24 2:51PM EDT | 30.00 | 131.87 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| TSLA240920C00035000 | 2024-04-04 2:56PM EDT | 35.00 | 138.23 | 146.45 | 147.70 | 0.00 | - | 100 | 163 | 262.45% |
| TSLA240920C00040000 | 2024-04-23 10:20AM EDT | 40.00 | 106.80 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 0.00% |
| TSLA240920C00045000 | 2023-12-22 3:12PM EDT | 45.00 | 211.05 | 163.00 | 165.90 | 0.00 | - | 1 | 3 | 524.90% |
| TSLA240920C00050000 | 2024-04-25 9:38AM EDT | 50.00 | 113.50 | 0.00 | 0.00 | 0.00 | - | 16 | 80 | 0.00% |
| TSLA240920C00055000 | 2024-04-16 12:57PM EDT | 55.00 | 104.44 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| TSLA240920C00060000 | 2024-05-08 11:21AM EDT | 60.00 | 115.80 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| TSLA240920C00065000 | 2024-04-29 2:24PM EDT | 65.00 | 129.81 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| TSLA240920C00070000 | 2024-05-01 3:33PM EDT | 70.00 | 115.42 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| TSLA240920C00075000 | 2024-04-30 12:33PM EDT | 75.00 | 111.80 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 0.00% |
| TSLA240920C00080000 | 2024-05-06 3:05PM EDT | 80.00 | 106.14 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| TSLA240920C00085000 | 2024-04-29 10:34AM EDT | 85.00 | 103.35 | 0.00 | 0.00 | 0.00 | - | 3 | 942 | 0.00% |
| TSLA240920C00090000 | 2024-05-03 9:51AM EDT | 90.00 | 96.00 | 0.00 | 0.00 | 0.00 | - | 1 | 355 | 0.00% |
| TSLA240920C00095000 | 2024-04-04 1:02PM EDT | 95.00 | 85.25 | 88.25 | 89.95 | 0.00 | - | 8 | 35 | 120.59% |
| TSLA240920C00100000 | 2024-05-08 3:55PM EDT | 100.00 | 77.90 | 0.00 | 0.00 | 0.00 | - | 2 | 523 | 0.00% |
| TSLA240920C00105000 | 2024-05-08 9:36AM EDT | 105.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 0.00% |
| TSLA240920C00110000 | 2024-05-07 10:03AM EDT | 110.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 40 | 286 | 0.00% |
| TSLA240920C00115000 | 2024-05-06 3:19PM EDT | 115.00 | 73.15 | 0.00 | 0.00 | 0.00 | - | 5 | 1,158 | 0.00% |
| TSLA240920C00120000 | 2024-05-07 3:41PM EDT | 120.00 | 63.07 | 0.00 | 0.00 | 0.00 | - | 9 | 658 | 0.00% |
| TSLA240920C00125000 | 2024-05-07 3:41PM EDT | 125.00 | 58.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,003 | 0.00% |
| TSLA240920C00130000 | 2024-05-08 2:14PM EDT | 130.00 | 51.55 | 0.00 | 0.00 | 0.00 | - | 8 | 1,042 | 0.00% |
| TSLA240920C00135000 | 2024-05-08 3:56PM EDT | 135.00 | 47.30 | 0.00 | 0.00 | 0.00 | - | 753 | 1,597 | 0.00% |
| TSLA240920C00140000 | 2024-05-08 11:22AM EDT | 140.00 | 43.19 | 0.00 | 0.00 | 0.00 | - | 2 | 1,493 | 0.00% |
| TSLA240920C00145000 | 2024-05-08 2:10PM EDT | 145.00 | 40.05 | 0.00 | 0.00 | 0.00 | - | 18 | 2,256 | 0.00% |
| TSLA240920C00150000 | 2024-05-08 3:07PM EDT | 150.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 44 | 12,196 | 0.00% |
| TSLA240920C00155000 | 2024-05-08 1:57PM EDT | 155.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2,209 | 0.00% |
| TSLA240920C00160000 | 2024-05-08 3:43PM EDT | 160.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 134 | 21,663 | 0.00% |
| TSLA240920C00165000 | 2024-05-08 3:52PM EDT | 165.00 | 27.05 | 0.00 | 0.00 | 0.00 | - | 18 | 2,015 | 0.00% |
| TSLA240920C00170000 | 2024-05-08 3:48PM EDT | 170.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 50 | 3,615 | 0.00% |
| TSLA240920C00175000 | 2024-05-08 3:57PM EDT | 175.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 179 | 4,780 | 0.39% |
| TSLA240920C00180000 | 2024-05-08 3:45PM EDT | 180.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 1,613 | 8,041 | 1.56% |
| TSLA240920C00185000 | 2024-05-08 3:55PM EDT | 185.00 | 17.42 | 0.00 | 0.00 | 0.00 | - | 246 | 3,509 | 3.13% |
| TSLA240920C00190000 | 2024-05-08 3:55PM EDT | 190.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 378 | 4,640 | 3.13% |
| TSLA240920C00195000 | 2024-05-08 3:03PM EDT | 195.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 198 | 3,090 | 3.13% |
| TSLA240920C00200000 | 2024-05-08 3:56PM EDT | 200.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 567 | 9,869 | 6.25% |
| TSLA240920C00205000 | 2024-05-08 3:26PM EDT | 205.00 | 10.97 | 0.00 | 0.00 | 0.00 | - | 103 | 2,484 | 6.25% |
| TSLA240920C00210000 | 2024-05-08 3:31PM EDT | 210.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 41 | 5,603 | 6.25% |
| TSLA240920C00215000 | 2024-05-08 11:55AM EDT | 215.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 20 | 2,700 | 6.25% |
| TSLA240920C00220000 | 2024-05-08 3:12PM EDT | 220.00 | 7.66 | 0.00 | 0.00 | 0.00 | - | 77 | 11,273 | 6.25% |
| TSLA240920C00225000 | 2024-05-08 2:19PM EDT | 225.00 | 6.94 | 0.00 | 0.00 | 0.00 | - | 219 | 3,524 | 6.25% |
| TSLA240920C00230000 | 2024-05-08 3:47PM EDT | 230.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 58 | 5,820 | 12.50% |
| TSLA240920C00235000 | 2024-05-08 3:17PM EDT | 235.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 88 | 3,878 | 12.50% |
| TSLA240920C00240000 | 2024-05-08 3:37PM EDT | 240.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 108 | 5,577 | 12.50% |
| TSLA240920C00245000 | 2024-05-08 3:31PM EDT | 245.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 66 | 5,422 | 12.50% |
| TSLA240920C00250000 | 2024-05-08 3:59PM EDT | 250.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 316 | 23,245 | 12.50% |
| TSLA240920C00255000 | 2024-05-08 12:24PM EDT | 255.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 3,798 | 12.50% |
| TSLA240920C00260000 | 2024-05-08 2:40PM EDT | 260.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 106 | 3,877 | 12.50% |
| TSLA240920C00265000 | 2024-05-08 3:10PM EDT | 265.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 81 | 3,502 | 12.50% |
| TSLA240920C00270000 | 2024-05-08 3:58PM EDT | 270.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 38 | 11,417 | 12.50% |
| TSLA240920C00275000 | 2024-05-08 3:59PM EDT | 275.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 143 | 1,360 | 12.50% |
| TSLA240920C00280000 | 2024-05-08 3:08PM EDT | 280.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 232 | 3,864 | 12.50% |
| TSLA240920C00285000 | 2024-05-08 3:20PM EDT | 285.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 19 | 2,507 | 12.50% |
| TSLA240920C00290000 | 2024-05-08 9:40AM EDT | 290.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 11 | 1,125 | 12.50% |
| TSLA240920C00295000 | 2024-05-08 3:17PM EDT | 295.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 13 | 1,047 | 12.50% |
| TSLA240920C00300000 | 2024-05-08 3:59PM EDT | 300.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 834 | 9,909 | 12.50% |
| TSLA240920C00305000 | 2024-05-08 2:45PM EDT | 305.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 750 | 25.00% |
| TSLA240920C00310000 | 2024-05-08 11:54AM EDT | 310.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,316 | 25.00% |
| TSLA240920C00315000 | 2024-05-08 11:50AM EDT | 315.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 3 | 819 | 25.00% |
| TSLA240920C00320000 | 2024-05-08 11:51AM EDT | 320.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 1,369 | 25.00% |
| TSLA240920C00325000 | 2024-05-08 2:51PM EDT | 325.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 53 | 2,195 | 25.00% |
| TSLA240920C00330000 | 2024-05-08 3:17PM EDT | 330.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 15 | 2,839 | 25.00% |
| TSLA240920C00335000 | 2024-05-07 3:59PM EDT | 335.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 2 | 483 | 25.00% |
| TSLA240920C00340000 | 2024-05-08 9:50AM EDT | 340.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 1,319 | 25.00% |
| TSLA240920C00345000 | 2024-05-08 11:00AM EDT | 345.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 7 | 527 | 25.00% |
| TSLA240920C00350000 | 2024-05-08 12:16PM EDT | 350.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 27 | 6,049 | 25.00% |
| TSLA240920C00355000 | 2024-05-08 9:51AM EDT | 355.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 2,655 | 25.00% |
| TSLA240920C00360000 | 2024-05-08 9:36AM EDT | 360.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1,317 | 25.00% |
| TSLA240920C00365000 | 2024-05-07 2:19PM EDT | 365.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 29 | 1,084 | 25.00% |
| TSLA240920C00370000 | 2024-05-08 2:13PM EDT | 370.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 7,936 | 25.00% |
| TSLA240920C00375000 | 2024-05-07 3:27PM EDT | 375.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 119 | 1,877 | 25.00% |
| TSLA240920C00380000 | 2024-05-08 1:23PM EDT | 380.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 5 | 2,433 | 25.00% |
| TSLA240920C00385000 | 2024-05-07 12:41PM EDT | 385.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 748 | 25.00% |
| TSLA240920C00390000 | 2024-05-07 9:45AM EDT | 390.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 945 | 25.00% |
| TSLA240920C00395000 | 2024-05-01 9:45AM EDT | 395.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2 | 833 | 25.00% |
| TSLA240920C00400000 | 2024-05-08 3:49PM EDT | 400.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 486 | 6,884 | 25.00% |
| TSLA240920C00405000 | 2024-05-08 9:36AM EDT | 405.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1,360 | 25.00% |
| TSLA240920C00410000 | 2024-05-08 1:54PM EDT | 410.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 5 | 838 | 25.00% |
| TSLA240920C00415000 | 2024-05-06 9:45AM EDT | 415.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 788 | 25.00% |
| TSLA240920C00420000 | 2024-05-06 10:00AM EDT | 420.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 2,630 | 25.00% |
| TSLA240920C00425000 | 2024-05-08 3:10PM EDT | 425.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 614 | 25.00% |
| TSLA240920C00430000 | 2024-05-08 9:34AM EDT | 430.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1,694 | 25.00% |
| TSLA240920C00435000 | 2024-05-08 9:32AM EDT | 435.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 350 | 25.00% |
| TSLA240920C00440000 | 2024-05-06 10:00AM EDT | 440.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 1,367 | 25.00% |
| TSLA240920C00445000 | 2024-05-07 2:18PM EDT | 445.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 523 | 25.00% |
| TSLA240920C00450000 | 2024-05-07 11:58AM EDT | 450.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 81 | 1,844 | 25.00% |
| TSLA240920C00455000 | 2024-05-03 11:26AM EDT | 455.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 100 | 319 | 25.00% |
| TSLA240920C00460000 | 2024-05-03 3:33PM EDT | 460.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 486 | 25.00% |
| TSLA240920C00465000 | 2024-05-01 12:44PM EDT | 465.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 543 | 25.00% |
| TSLA240920C00470000 | 2024-05-07 10:22AM EDT | 470.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1,225 | 25.00% |
| TSLA240920C00475000 | 2024-05-01 10:12AM EDT | 475.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 721 | 25.00% |
| TSLA240920C00480000 | 2024-05-06 1:13PM EDT | 480.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 21 | 1,041 | 25.00% |
| TSLA240920C00485000 | 2024-05-01 9:30AM EDT | 485.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 387 | 25.00% |
| TSLA240920C00490000 | 2024-04-30 11:27AM EDT | 490.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 3 | 656 | 25.00% |
| TSLA240920C00495000 | 2024-05-03 2:38PM EDT | 495.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 258 | 25.00% |
| TSLA240920C00500000 | 2024-05-08 11:29AM EDT | 500.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 17 | 2,969 | 25.00% |
| TSLA240920C00510000 | 2024-04-29 1:14PM EDT | 510.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 281 | 25.00% |
| TSLA240920C00520000 | 2024-05-06 10:01AM EDT | 520.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 1,013 | 25.00% |
| TSLA240920C00530000 | 2024-05-06 10:27AM EDT | 530.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 303 | 25.00% |
| TSLA240920C00540000 | 2024-05-06 3:21PM EDT | 540.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 970 | 25.00% |
| TSLA240920C00550000 | 2024-05-08 11:29AM EDT | 550.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 2,668 | 25.00% |
| TSLA240920C00560000 | 2024-05-08 11:25AM EDT | 560.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 14,562 | 25.00% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00005000 | 2024-05-08 3:22PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 654 | 50.00% |
| TSLA240920P00010000 | 2024-04-29 11:26AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 88 | 247 | 50.00% |
| TSLA240920P00015000 | 2024-05-08 12:04PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 948 | 50.00% |
| TSLA240920P00020000 | 2024-05-08 1:54PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 2,343 | 50.00% |
| TSLA240920P00025000 | 2024-05-08 11:20AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 1,656 | 50.00% |
| TSLA240920P00030000 | 2024-04-30 2:57PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 470 | 50.00% |
| TSLA240920P00035000 | 2024-05-07 2:17PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 105 | 1,008 | 50.00% |
| TSLA240920P00040000 | 2024-05-08 12:46PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 11,053 | 50.00% |
| TSLA240920P00045000 | 2024-05-07 9:30AM EDT | 45.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 105 | 50.00% |
| TSLA240920P00050000 | 2024-05-08 3:59PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 2,656 | 50.00% |
| TSLA240920P00055000 | 2024-05-07 12:33PM EDT | 55.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 577 | 50.00% |
| TSLA240920P00060000 | 2024-05-08 9:36AM EDT | 60.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 3,566 | 25.00% |
| TSLA240920P00065000 | 2024-05-08 11:31AM EDT | 65.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 425 | 25.00% |
| TSLA240920P00070000 | 2024-05-08 9:32AM EDT | 70.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 16 | 6,983 | 25.00% |
| TSLA240920P00075000 | 2024-05-08 10:15AM EDT | 75.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,462 | 25.00% |
| TSLA240920P00080000 | 2024-05-08 12:13PM EDT | 80.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 69 | 27,376 | 25.00% |
| TSLA240920P00085000 | 2024-05-08 10:02AM EDT | 85.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 21 | 20,654 | 25.00% |
| TSLA240920P00090000 | 2024-05-08 1:28PM EDT | 90.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 5 | 26,678 | 25.00% |
| TSLA240920P00095000 | 2024-05-08 2:11PM EDT | 95.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 110 | 2,071 | 25.00% |
| TSLA240920P00100000 | 2024-05-08 3:46PM EDT | 100.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1,134 | 29,261 | 25.00% |
| TSLA240920P00105000 | 2024-05-08 3:42PM EDT | 105.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 18 | 2,463 | 12.50% |
| TSLA240920P00110000 | 2024-05-08 3:55PM EDT | 110.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 117 | 8,465 | 12.50% |
| TSLA240920P00115000 | 2024-05-07 1:53PM EDT | 115.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 31 | 4,197 | 12.50% |
| TSLA240920P00120000 | 2024-05-08 3:57PM EDT | 120.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 101 | 4,986 | 12.50% |
| TSLA240920P00125000 | 2024-05-08 3:58PM EDT | 125.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 87 | 5,857 | 12.50% |
| TSLA240920P00130000 | 2024-05-08 3:22PM EDT | 130.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 106 | 18,195 | 12.50% |
| TSLA240920P00135000 | 2024-05-08 3:56PM EDT | 135.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 819 | 3,661 | 6.25% |
| TSLA240920P00140000 | 2024-05-08 3:57PM EDT | 140.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 107 | 10,010 | 6.25% |
| TSLA240920P00145000 | 2024-05-08 3:23PM EDT | 145.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 26 | 5,160 | 6.25% |
| TSLA240920P00150000 | 2024-05-08 3:30PM EDT | 150.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 464 | 34,001 | 6.25% |
| TSLA240920P00155000 | 2024-05-08 1:11PM EDT | 155.00 | 10.34 | 0.00 | 0.00 | 0.00 | - | 121 | 9,389 | 3.13% |
| TSLA240920P00160000 | 2024-05-08 3:45PM EDT | 160.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 244 | 16,778 | 3.13% |
| TSLA240920P00165000 | 2024-05-08 3:30PM EDT | 165.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 177 | 10,512 | 1.56% |
| TSLA240920P00170000 | 2024-05-08 3:11PM EDT | 170.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 215 | 16,372 | 0.78% |
| TSLA240920P00175000 | 2024-05-08 3:39PM EDT | 175.00 | 18.77 | 0.00 | 0.00 | 0.00 | - | 113 | 9,152 | 0.00% |
| TSLA240920P00180000 | 2024-05-08 3:36PM EDT | 180.00 | 21.38 | 0.00 | 0.00 | 0.00 | - | 61 | 10,335 | 0.00% |
| TSLA240920P00185000 | 2024-05-08 10:05AM EDT | 185.00 | 25.65 | 0.00 | 0.00 | 0.00 | - | 33 | 5,270 | 0.00% |
| TSLA240920P00190000 | 2024-05-08 10:58AM EDT | 190.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 74 | 5,746 | 0.00% |
| TSLA240920P00195000 | 2024-05-08 11:08AM EDT | 195.00 | 30.74 | 0.00 | 0.00 | 0.00 | - | 53 | 5,130 | 0.00% |
| TSLA240920P00200000 | 2024-05-08 2:45PM EDT | 200.00 | 34.15 | 0.00 | 0.00 | 0.00 | - | 10 | 13,525 | 0.00% |
| TSLA240920P00205000 | 2024-05-08 1:38PM EDT | 205.00 | 37.98 | 0.00 | 0.00 | 0.00 | - | 43 | 3,505 | 0.00% |
| TSLA240920P00210000 | 2024-05-07 11:03AM EDT | 210.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | 4 | 7,113 | 0.00% |
| TSLA240920P00215000 | 2024-05-08 2:19PM EDT | 215.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6,238 | 0.00% |
| TSLA240920P00220000 | 2024-05-08 2:52PM EDT | 220.00 | 49.75 | 0.00 | 0.00 | 0.00 | - | 2 | 7,118 | 0.00% |
| TSLA240920P00225000 | 2024-05-08 9:57AM EDT | 225.00 | 55.25 | 0.00 | 0.00 | 0.00 | - | 11 | 2,570 | 0.00% |
| TSLA240920P00230000 | 2024-05-07 2:22PM EDT | 230.00 | 55.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3,743 | 0.00% |
| TSLA240920P00235000 | 2024-05-06 2:41PM EDT | 235.00 | 55.40 | 0.00 | 0.00 | 0.00 | - | 8 | 2,884 | 0.00% |
| TSLA240920P00240000 | 2024-05-01 1:19PM EDT | 240.00 | 63.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3,143 | 0.00% |
| TSLA240920P00245000 | 2024-05-08 10:02AM EDT | 245.00 | 73.75 | 0.00 | 0.00 | 0.00 | - | 15 | 1,618 | 0.00% |
| TSLA240920P00250000 | 2024-05-07 9:35AM EDT | 250.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 14 | 10,428 | 0.00% |
| TSLA240920P00255000 | 2024-05-03 2:02PM EDT | 255.00 | 75.70 | 0.00 | 0.00 | 0.00 | - | 321 | 903 | 0.00% |
| TSLA240920P00260000 | 2024-05-03 3:56PM EDT | 260.00 | 80.10 | 0.00 | 0.00 | 0.00 | - | 151 | 877 | 0.00% |
| TSLA240920P00265000 | 2024-05-08 1:47PM EDT | 265.00 | 90.55 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| TSLA240920P00270000 | 2024-05-08 1:42PM EDT | 270.00 | 95.27 | 0.00 | 0.00 | 0.00 | - | 13 | 16 | 0.00% |
| TSLA240920P00275000 | 2024-05-02 3:29PM EDT | 275.00 | 94.65 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| TSLA240920P00280000 | 2024-05-08 3:09PM EDT | 280.00 | 105.35 | 0.00 | 0.00 | 0.00 | - | 2,950 | 2,000 | 0.00% |
| TSLA240920P00285000 | 2024-05-08 3:09PM EDT | 285.00 | 110.30 | 0.00 | 0.00 | 0.00 | - | 20 | 2 | 0.00% |
| TSLA240920P00290000 | 2024-05-08 3:09PM EDT | 290.00 | 115.56 | 0.00 | 0.00 | 0.00 | - | 50 | 10 | 0.00% |
| TSLA240920P00295000 | 2024-05-08 3:09PM EDT | 295.00 | 121.00 | 0.00 | 0.00 | 0.00 | - | 120 | 25 | 0.00% |
| TSLA240920P00300000 | 2024-04-29 2:09PM EDT | 300.00 | 108.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA240920P00305000 | 2024-03-27 12:43PM EDT | 305.00 | 123.26 | 134.00 | 138.85 | 0.00 | - | 2 | 0 | 73.78% |
| TSLA240920P00310000 | 2024-04-29 10:18AM EDT | 310.00 | 122.38 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA240920P00315000 | 2024-04-29 11:46AM EDT | 315.00 | 122.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240920P00320000 | 2024-05-08 3:09PM EDT | 320.00 | 146.00 | 0.00 | 0.00 | 0.00 | - | 50 | 10 | 0.00% |
| TSLA240920P00325000 | 2024-02-02 10:45AM EDT | 325.00 | 140.79 | 121.90 | 123.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00330000 | 2024-04-17 3:55PM EDT | 330.00 | 173.86 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA240920P00335000 | 2024-04-17 3:55PM EDT | 335.00 | 178.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00340000 | 2024-02-09 10:42AM EDT | 340.00 | 147.06 | 163.90 | 165.40 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA240920P00345000 | 2024-03-18 3:54PM EDT | 345.00 | 171.45 | 189.00 | 191.65 | 0.00 | - | 1 | 0 | 128.24% |
| TSLA240920P00350000 | 2024-05-08 3:09PM EDT | 350.00 | 176.00 | 0.00 | 0.00 | 0.00 | - | 30 | 7 | 0.00% |
| TSLA240920P00355000 | 2024-05-01 3:48PM EDT | 355.00 | 173.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240920P00360000 | 2024-05-01 3:48PM EDT | 360.00 | 178.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240920P00365000 | 2024-03-26 11:30AM EDT | 365.00 | 183.30 | 197.85 | 199.05 | 0.00 | - | 3 | 0 | 96.81% |
| TSLA240920P00370000 | 2024-01-23 4:48PM EDT | 370.00 | 161.60 | 177.10 | 178.80 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA240920P00375000 | 2024-01-31 10:46AM EDT | 375.00 | 185.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00380000 | 2024-01-09 1:48PM EDT | 380.00 | 145.90 | 189.35 | 191.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00385000 | 2024-01-16 10:30AM EDT | 385.00 | 170.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00390000 | 2024-01-25 11:17AM EDT | 390.00 | 203.35 | 197.10 | 198.85 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00395000 | 2024-03-08 4:19PM EDT | 395.00 | 218.60 | 229.00 | 231.10 | 0.00 | - | 2 | 0 | 109.22% |
| TSLA240920P00400000 | 2024-03-25 11:17AM EDT | 400.00 | 229.60 | 238.05 | 239.15 | 0.00 | - | 3 | 0 | 122.14% |
| TSLA240920P00405000 | 2023-12-15 11:31AM EDT | 405.00 | 153.60 | 184.65 | 187.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00410000 | 2024-03-18 3:54PM EDT | 410.00 | 236.49 | 252.50 | 256.90 | 0.00 | - | 1 | 0 | 142.21% |
| TSLA240920P00415000 | 2024-05-08 3:40PM EDT | 415.00 | 240.42 | 0.00 | 0.00 | 0.00 | - | 22 | 5 | 0.00% |
| TSLA240920P00420000 | 2024-05-08 3:40PM EDT | 420.00 | 245.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00425000 | 2024-05-06 3:54PM EDT | 425.00 | 240.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00430000 | 2023-12-29 2:44PM EDT | 430.00 | 179.80 | 237.55 | 240.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00435000 | 2023-12-29 12:54PM EDT | 435.00 | 186.05 | 242.55 | 245.45 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240920P00440000 | 2024-01-25 11:13AM EDT | 440.00 | 252.32 | 247.10 | 248.90 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00445000 | 2024-05-01 3:53PM EDT | 445.00 | 263.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00450000 | 2024-05-06 3:48PM EDT | 450.00 | 265.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA240920P00455000 | 2024-05-06 3:48PM EDT | 455.00 | 270.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00460000 | 2024-04-19 3:54PM EDT | 460.00 | 313.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00465000 | 2023-08-09 11:26AM EDT | 465.00 | 222.00 | 212.10 | 214.90 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00470000 | 2023-09-20 12:29PM EDT | 470.00 | 202.80 | 253.00 | 263.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00475000 | 2023-08-03 9:32AM EDT | 475.00 | 221.78 | 228.40 | 231.70 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240920P00480000 | 2024-01-25 11:11AM EDT | 480.00 | 292.41 | 287.10 | 288.85 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00485000 | 2023-10-06 3:33PM EDT | 485.00 | 224.10 | 260.00 | 270.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00490000 | 2023-06-26 1:39PM EDT | 490.00 | 246.15 | 222.20 | 230.65 | 0.00 | - | 2 | 5 | 0.00% |
| TSLA240920P00495000 | 2023-07-27 3:42PM EDT | 495.00 | 238.34 | 251.50 | 261.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00500000 | 2023-09-12 1:57PM EDT | 500.00 | 232.75 | 240.50 | 241.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00510000 | 2023-07-27 3:46PM EDT | 510.00 | 253.50 | 269.30 | 273.10 | 0.00 | - | 249 | 0 | 0.00% |
| TSLA240920P00520000 | 2023-10-19 9:50AM EDT | 520.00 | 295.89 | 281.00 | 290.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00530000 | 2023-06-26 1:39PM EDT | 530.00 | 285.45 | 262.70 | 269.25 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00550000 | 2023-07-03 9:53AM EDT | 550.00 | 270.30 | 290.00 | 299.50 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240920P00560000 | 2024-04-03 3:00PM EDT | 560.00 | 391.70 | 377.65 | 379.95 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.