Mercado abrirá em 9 h 16 min
BOVESPA
128.150,71 -133,29 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,88 (+0,21%) PETROLEO CRU
80,00 -0,06 (-0,07%) OURO
2.439,00 +21,60 (+0,89%) Bitcoin USD
66.694,67 -502,77 (-0,75%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de compra
20 de setembro de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 171.92 | +1.57 | +0.92% | 1 | 501 | 5.00 | 0.02 | +0.01 | +100.00% | 1 | 684 |
| 136.99 | 0.00 | - | 34 | 30 | 10.00 | 0.01 | 0.00 | - | 88 | 247 |
| 164.34 | 0.00 | - | 3 | 12 | 15.00 | 0.01 | 0.00 | - | 26 | 948 |
| 157.28 | 0.00 | - | 1 | 30 | 20.00 | 0.02 | +0.01 | +100.00% | 2 | 2,381 |
| 136.76 | 0.00 | - | 1 | 181 | 25.00 | 0.02 | 0.00 | - | 6 | 2,136 |
| 131.87 | 0.00 | - | 3 | 17 | 30.00 | 0.02 | -0.01 | -33.33% | 23 | 471 |
| 140.69 | 0.00 | - | 6 | 166 | 35.00 | 0.03 | 0.00 | - | 11 | 1,008 |
| 136.17 | 0.00 | - | 3 | 125 | 40.00 | 0.05 | -0.01 | -16.67% | 200 | 11,041 |
| 211.05 | 0.00 | - | 1 | 3 | 45.00 | 0.09 | 0.00 | - | 1 | 105 |
| 113.50 | 0.00 | - | 16 | 80 | 50.00 | 0.08 | -0.01 | -11.11% | 100 | 2,935 |
| 104.44 | 0.00 | - | 1 | 32 | 55.00 | 0.11 | -0.02 | -15.38% | 9 | 562 |
| 115.80 | 0.00 | - | 1 | 11 | 60.00 | 0.16 | -0.01 | -5.88% | 105 | 3,594 |
| 129.81 | 0.00 | - | 1 | 24 | 65.00 | 0.21 | 0.00 | - | 4 | 442 |
| 106.78 | 0.00 | - | 5 | 13 | 70.00 | 0.24 | 0.00 | - | 14 | 6,982 |
| 111.80 | 0.00 | - | 4 | 25 | 75.00 | 0.30 | -0.01 | -3.23% | 2 | 1,461 |
| 106.14 | 0.00 | - | 1 | 73 | 80.00 | 0.36 | -0.04 | -10.00% | 4 | 27,266 |
| 92.25 | 0.00 | - | 3 | 946 | 85.00 | 0.46 | -0.03 | -6.12% | 4 | 20,625 |
| 87.52 | 0.00 | - | 5 | 349 | 90.00 | 0.57 | -0.03 | -5.00% | 338 | 26,810 |
| 85.25 | 0.00 | - | 8 | 35 | 95.00 | 0.74 | 0.00 | - | 1 | 2,095 |
| 81.08 | 0.00 | - | 1 | 522 | 100.00 | 0.86 | -0.07 | -7.53% | 1,010 | 39,820 |
| 70.00 | 0.00 | - | 1 | 202 | 105.00 | 1.06 | -0.08 | -7.02% | 7 | 2,397 |
| 67.89 | 0.00 | - | 1 | 300 | 110.00 | 1.31 | -0.11 | -7.75% | 38 | 8,478 |
| 66.60 | +2.47 | +3.85% | 3 | 1,160 | 115.00 | 1.62 | -0.11 | -6.36% | 46 | 4,211 |
| 61.80 | +2.15 | +3.60% | 2 | 682 | 120.00 | 1.99 | -0.22 | -9.95% | 150 | 5,099 |
| 57.21 | +2.08 | +3.77% | 8 | 998 | 125.00 | 2.50 | -0.21 | -7.75% | 104 | 5,954 |
| 53.25 | +2.80 | +5.55% | 1 | 1,048 | 130.00 | 3.10 | -0.31 | -9.09% | 69 | 18,245 |
| 46.15 | 0.00 | - | 1 | 1,596 | 135.00 | 3.82 | -0.43 | -10.12% | 46 | 3,770 |
| 45.35 | +2.70 | +6.33% | 5 | 1,495 | 140.00 | 4.75 | -0.40 | -7.77% | 129 | 10,553 |
| 41.25 | +2.84 | +7.39% | 33 | 2,243 | 145.00 | 5.88 | -0.49 | -7.69% | 82 | 5,504 |
| 35.60 | 0.00 | - | 10 | 12,191 | 150.00 | 7.13 | -0.57 | -7.40% | 81 | 35,423 |
| 34.01 | +1.67 | +5.16% | 33 | 2,235 | 155.00 | 8.64 | -0.66 | -7.10% | 17 | 9,380 |
| 30.16 | +0.96 | +3.29% | 100 | 21,817 | 160.00 | 10.40 | -0.60 | -5.45% | 131 | 17,558 |
| 29.00 | +2.90 | +11.11% | 4 | 2,023 | 165.00 | 12.21 | -0.77 | -5.93% | 207 | 10,921 |
| 24.50 | +1.40 | +6.06% | 83 | 3,879 | 170.00 | 14.35 | -0.90 | -5.90% | 121 | 18,643 |
| 22.33 | +1.53 | +7.36% | 147 | 5,144 | 175.00 | 16.65 | -1.35 | -7.50% | 223 | 9,449 |
| 19.92 | +1.17 | +6.24% | 393 | 8,340 | 180.00 | 19.25 | -1.35 | -6.55% | 45 | 10,641 |
| 17.60 | +0.98 | +5.90% | 135 | 3,497 | 185.00 | 22.10 | -1.70 | -7.14% | 88 | 5,205 |
| 15.55 | +0.80 | +5.42% | 43 | 4,727 | 190.00 | 25.25 | -1.18 | -4.46% | 9 | 5,723 |
| 14.05 | +1.20 | +9.34% | 28 | 3,838 | 195.00 | 28.30 | -2.40 | -7.82% | 1 | 5,187 |
| 12.50 | +1.12 | +9.84% | 219 | 10,656 | 200.00 | 32.40 | -1.33 | -3.94% | 9 | 13,525 |
| 11.05 | +0.85 | +8.33% | 55 | 4,381 | 205.00 | 37.70 | +0.20 | +0.53% | 1 | 3,501 |
| 9.78 | +0.78 | +8.67% | 56 | 5,787 | 210.00 | 41.36 | 0.00 | - | 1 | 7,104 |
| 8.45 | +0.55 | +6.96% | 12 | 2,816 | 215.00 | 44.75 | -0.15 | -0.33% | 1 | 6,232 |
| 7.70 | +0.80 | +11.59% | 138 | 12,300 | 220.00 | 48.00 | 0.00 | - | 15 | 7,108 |
| 6.80 | +0.50 | +7.94% | 61 | 3,893 | 225.00 | 51.27 | -1.63 | -3.08% | 21 | 2,564 |
| 6.00 | +0.55 | +10.09% | 118 | 5,987 | 230.00 | 58.00 | 0.00 | - | 1 | 3,744 |
| 5.35 | +0.45 | +9.18% | 28 | 3,892 | 235.00 | 59.85 | -3.61 | -5.69% | 21 | 2,884 |
| 4.79 | +0.49 | +11.40% | 25 | 5,876 | 240.00 | 67.15 | 0.00 | - | 10 | 3,136 |
| 4.20 | +0.30 | +7.69% | 17 | 5,474 | 245.00 | 68.85 | -6.05 | -8.08% | 1 | 1,617 |
| 3.80 | +0.35 | +10.14% | 556 | 22,361 | 250.00 | 74.41 | -1.82 | -2.39% | 48 | 10,426 |
| 3.70 | +0.55 | +17.46% | 15 | 3,832 | 255.00 | 78.55 | 0.00 | - | 5 | 903 |
| 3.15 | +0.30 | +10.53% | 79 | 3,945 | 260.00 | 83.40 | 0.00 | - | 5 | 884 |
| 2.85 | +0.26 | +10.04% | 11 | 3,535 | 265.00 | 89.52 | 0.00 | - | 1 | 14 |
| 2.48 | +0.23 | +10.22% | 26 | 11,332 | 270.00 | 95.27 | 0.00 | - | 13 | 3 |
| 2.30 | +0.30 | +15.00% | 33 | 1,381 | 275.00 | 100.00 | 0.00 | - | 1 | 5 |
| 2.15 | +0.33 | +18.13% | 64 | 3,872 | 280.00 | 105.95 | 0.00 | - | 20 | 2,000 |
| 1.98 | +0.23 | +13.14% | 183 | 2,509 | 285.00 | 110.30 | 0.00 | - | 20 | 2 |
| 1.76 | +0.19 | +12.10% | 15 | 1,147 | 290.00 | 115.35 | 0.00 | - | 20 | 10 |
| 1.60 | +0.16 | +11.11% | 22 | 1,090 | 295.00 | 118.71 | -1.64 | -1.36% | 20 | 25 |
| 1.48 | +0.15 | +11.28% | 1,307 | 11,414 | 300.00 | 122.95 | -3.64 | -2.88% | 1 | 1 |
| 1.40 | +0.19 | +15.70% | 8 | 749 | 305.00 | 123.26 | 0.00 | - | 2 | 0 |
| 1.28 | +0.16 | +14.29% | 23 | 1,338 | 310.00 | 131.98 | 0.00 | - | 4 | 0 |
| 1.08 | 0.00 | - | 7 | 759 | 315.00 | 138.25 | 0.00 | - | 2 | 0 |
| 1.11 | +0.08 | +7.77% | 300 | 1,784 | 320.00 | 145.35 | 0.00 | - | 30 | 10 |
| 1.14 | +0.18 | +18.75% | 2 | 2,266 | 325.00 | 140.79 | 0.00 | - | 2 | 0 |
| 0.99 | +0.07 | +7.61% | 1 | 2,854 | 330.00 | 173.86 | 0.00 | - | 1 | 1 |
| 1.01 | +0.03 | +3.06% | 1 | 502 | 335.00 | 178.88 | 0.00 | - | 1 | 0 |
| 0.73 | -0.04 | -5.19% | 1 | 1,297 | 340.00 | 147.06 | 0.00 | - | 15 | 0 |
| 0.71 | -0.13 | -15.48% | 1 | 522 | 345.00 | 171.45 | 0.00 | - | 1 | 0 |
| 0.77 | +0.08 | +11.59% | 58 | 6,118 | 350.00 | 172.55 | -2.52 | -1.44% | 3 | 7 |
| 0.73 | 0.00 | - | 50 | 2,605 | 355.00 | 177.57 | -2.50 | -1.39% | 2 | 0 |
| 0.72 | -0.03 | -4.00% | 2 | 1,664 | 360.00 | 182.55 | -2.54 | -1.37% | 1 | 0 |
| 0.60 | 0.00 | - | 4 | 1,085 | 365.00 | 183.30 | 0.00 | - | 3 | 0 |
| 0.66 | +0.08 | +13.79% | 2 | 7,919 | 370.00 | 161.60 | 0.00 | - | 20 | 0 |
| 0.60 | -0.03 | -4.76% | 1 | 1,882 | 375.00 | 185.63 | 0.00 | - | 2 | 0 |
| 0.51 | 0.00 | - | 40 | 2,432 | 380.00 | 145.90 | 0.00 | - | 1 | 0 |
| 0.49 | 0.00 | - | 4 | 885 | 385.00 | 170.58 | 0.00 | - | 1 | 0 |
| 0.45 | 0.00 | - | 10 | 949 | 390.00 | 203.35 | 0.00 | - | 1 | 0 |
| 0.48 | +0.04 | +9.09% | 2 | 833 | 395.00 | 218.60 | 0.00 | - | 2 | 0 |
| 0.49 | +0.08 | +19.51% | 12 | 7,130 | 400.00 | 229.60 | 0.00 | - | 3 | 0 |
| 0.42 | +0.06 | +16.67% | 1 | 1,361 | 405.00 | 153.60 | 0.00 | - | 1 | 0 |
| 0.41 | +0.02 | +5.13% | 3 | 847 | 410.00 | 236.49 | 0.00 | - | 1 | 0 |
| 0.32 | 0.00 | - | 2 | 787 | 415.00 | 237.56 | -2.54 | -1.06% | 10 | 5 |
| 0.38 | 0.00 | - | 1 | 2,631 | 420.00 | 242.57 | -2.55 | -1.04% | 8 | 0 |
| 0.39 | 0.00 | - | 125 | 740 | 425.00 | 247.58 | -3.29 | -1.31% | 2 | 0 |
| 0.35 | 0.00 | - | 200 | 2,176 | 430.00 | 179.80 | 0.00 | - | 2 | 0 |
| 0.31 | 0.00 | - | 1 | 349 | 435.00 | 186.05 | 0.00 | - | 3 | 0 |
| 0.25 | 0.00 | - | 1 | 1,367 | 440.00 | 252.32 | 0.00 | - | 1 | 0 |
| 0.34 | 0.00 | - | 1 | 523 | 445.00 | 263.81 | 0.00 | - | 1 | 0 |
| 0.29 | 0.00 | - | 5 | 1,869 | 450.00 | 272.85 | -2.25 | -0.82% | 1 | 1 |
| 0.43 | 0.00 | - | 100 | 319 | 455.00 | 280.12 | 0.00 | - | 1 | 0 |
| 0.41 | 0.00 | - | 2 | 486 | 460.00 | 285.84 | 0.00 | - | 1 | 0 |
| 0.29 | 0.00 | - | 3 | 543 | 465.00 | 222.00 | 0.00 | - | 1 | 0 |
| 0.25 | -0.08 | -24.24% | 1 | 1,225 | 470.00 | 202.80 | 0.00 | - | 2 | 0 |
| 0.22 | +0.02 | +10.00% | 1 | 719 | 475.00 | 221.78 | 0.00 | - | 10 | 0 |
| 0.26 | 0.00 | - | 126 | 1,161 | 480.00 | 292.41 | 0.00 | - | 1 | 0 |
| 0.45 | 0.00 | - | 1 | 387 | 485.00 | 224.10 | 0.00 | - | 2 | 0 |
| 0.49 | 0.00 | - | 3 | 656 | 490.00 | 246.15 | 0.00 | - | 2 | 5 |
| 0.20 | 0.00 | - | 1 | 257 | 495.00 | 238.34 | 0.00 | - | - | 0 |
| 0.21 | -0.01 | -4.55% | 105 | 2,959 | 500.00 | 232.75 | 0.00 | - | 1 | 0 |
| 0.21 | +0.02 | +10.53% | 1 | 281 | 510.00 | 253.50 | 0.00 | - | 249 | 0 |
| 0.18 | -0.01 | -5.26% | 5 | 963 | 520.00 | 295.89 | 0.00 | - | 2 | 0 |
| 0.16 | 0.00 | - | 1 | 305 | 530.00 | 285.45 | 0.00 | - | - | 0 |
| 0.16 | 0.00 | - | 2 | 995 | 540.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 3 | 2,670 | 550.00 | 270.30 | 0.00 | - | 3 | 0 |
| 0.14 | -0.01 | -6.67% | 2,727 | 16,614 | 560.00 | 391.70 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. Todos os direitos reservados.