Mercado abrirá em 3 h 43 min
BOVESPA
129.480,89 +270,41 (+0,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.081,00 -27,32 (-0,05%) PETROLEO CRU
79,76 +0,77 (+0,97%) OURO
2.318,00 -4,30 (-0,19%) Bitcoin USD
61.199,70 -1.082,67 (-1,74%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241220C00050000 | 2024-05-02 3:43PM EDT | 50.00 | 132.81 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA241220C00060000 | 2024-04-02 10:28AM EDT | 60.00 | 108.95 | 119.90 | 121.10 | 0.00 | - | 1 | 5 | 119.95% |
| TSLA241220C00070000 | 2024-05-03 2:16PM EDT | 70.00 | 115.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241220C00075000 | 2024-04-29 10:39AM EDT | 75.00 | 115.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241220C00080000 | 2024-04-29 2:18PM EDT | 80.00 | 117.32 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TSLA241220C00085000 | 2024-05-01 3:51PM EDT | 85.00 | 101.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA241220C00090000 | 2024-05-07 9:53AM EDT | 90.00 | 94.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241220C00095000 | 2024-04-25 10:25AM EDT | 95.00 | 77.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241220C00100000 | 2024-05-03 3:25PM EDT | 100.00 | 87.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241220C00105000 | 2024-05-03 3:25PM EDT | 105.00 | 83.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241220C00110000 | 2024-05-08 10:18AM EDT | 110.00 | 71.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241220C00115000 | 2024-05-07 12:56PM EDT | 115.00 | 72.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241220C00120000 | 2024-05-03 1:38PM EDT | 120.00 | 70.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA241220C00125000 | 2024-04-30 11:14AM EDT | 125.00 | 69.79 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA241220C00130000 | 2024-05-08 11:08AM EDT | 130.00 | 56.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241220C00135000 | 2024-05-08 11:38AM EDT | 135.00 | 53.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241220C00140000 | 2024-05-08 11:25AM EDT | 140.00 | 49.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA241220C00145000 | 2024-05-08 10:46AM EDT | 145.00 | 46.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA241220C00150000 | 2024-05-08 3:59PM EDT | 150.00 | 43.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA241220C00155000 | 2024-05-08 12:01PM EDT | 155.00 | 40.65 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| TSLA241220C00160000 | 2024-05-08 3:58PM EDT | 160.00 | 37.17 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| TSLA241220C00165000 | 2024-05-08 2:03PM EDT | 165.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TSLA241220C00170000 | 2024-05-08 2:12PM EDT | 170.00 | 32.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA241220C00175000 | 2024-05-08 1:45PM EDT | 175.00 | 29.95 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.05% |
| TSLA241220C00180000 | 2024-05-08 2:22PM EDT | 180.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.78% |
| TSLA241220C00185000 | 2024-05-08 2:14PM EDT | 185.00 | 25.34 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 1.56% |
| TSLA241220C00190000 | 2024-05-08 2:00PM EDT | 190.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 3.13% |
| TSLA241220C00195000 | 2024-05-08 3:34PM EDT | 195.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| TSLA241220C00200000 | 2024-05-08 3:52PM EDT | 200.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 3.13% |
| TSLA241220C00205000 | 2024-05-08 3:05PM EDT | 205.00 | 18.17 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 3.13% |
| TSLA241220C00210000 | 2024-05-08 3:09PM EDT | 210.00 | 16.72 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 6.25% |
| TSLA241220C00215000 | 2024-05-08 2:56PM EDT | 215.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| TSLA241220C00220000 | 2024-05-08 3:59PM EDT | 220.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| TSLA241220C00225000 | 2024-05-08 3:51PM EDT | 225.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| TSLA241220C00230000 | 2024-05-08 2:19PM EDT | 230.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| TSLA241220C00235000 | 2024-05-08 11:29AM EDT | 235.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| TSLA241220C00240000 | 2024-05-08 1:57PM EDT | 240.00 | 10.41 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| TSLA241220C00245000 | 2024-05-08 12:30PM EDT | 245.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TSLA241220C00250000 | 2024-05-08 3:21PM EDT | 250.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 12.50% |
| TSLA241220C00255000 | 2024-05-08 3:28PM EDT | 255.00 | 8.23 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TSLA241220C00260000 | 2024-05-08 2:52PM EDT | 260.00 | 7.62 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| TSLA241220C00270000 | 2024-05-08 2:46PM EDT | 270.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| TSLA241220C00280000 | 2024-05-08 1:11PM EDT | 280.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| TSLA241220C00290000 | 2024-05-08 3:59PM EDT | 290.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| TSLA241220C00300000 | 2024-05-08 3:58PM EDT | 300.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 12.50% |
| TSLA241220C00310000 | 2024-05-08 12:35PM EDT | 310.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TSLA241220C00320000 | 2024-05-08 10:48AM EDT | 320.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| TSLA241220C00330000 | 2024-05-08 12:05PM EDT | 330.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSLA241220C00340000 | 2024-05-08 9:54AM EDT | 340.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| TSLA241220C00350000 | 2024-05-08 2:46PM EDT | 350.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| TSLA241220C00360000 | 2024-05-08 1:23PM EDT | 360.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| TSLA241220C00370000 | 2024-05-08 1:23PM EDT | 370.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA241220C00380000 | 2024-05-08 3:44PM EDT | 380.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA241220C00390000 | 2024-05-08 3:44PM EDT | 390.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA241220C00400000 | 2024-05-08 3:44PM EDT | 400.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 25.00% |
| TSLA241220C00410000 | 2024-05-08 3:44PM EDT | 410.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSLA241220C00420000 | 2024-05-08 3:50PM EDT | 420.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| TSLA241220C00430000 | 2024-05-08 3:45PM EDT | 430.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA241220C00440000 | 2024-05-08 3:45PM EDT | 440.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| TSLA241220C00450000 | 2024-05-08 3:35PM EDT | 450.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| TSLA241220C00460000 | 2024-05-08 2:43PM EDT | 460.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 25.00% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241220P00050000 | 2024-05-08 3:01PM EDT | 50.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TSLA241220P00055000 | 2024-05-08 1:39PM EDT | 55.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA241220P00060000 | 2024-05-08 10:30AM EDT | 60.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TSLA241220P00065000 | 2024-05-08 10:00AM EDT | 65.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA241220P00070000 | 2024-05-08 10:41AM EDT | 70.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| TSLA241220P00075000 | 2024-05-08 11:59AM EDT | 75.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| TSLA241220P00080000 | 2024-05-08 10:11AM EDT | 80.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TSLA241220P00085000 | 2024-05-07 12:54PM EDT | 85.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA241220P00090000 | 2024-05-08 2:01PM EDT | 90.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA241220P00095000 | 2024-05-08 1:23PM EDT | 95.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TSLA241220P00100000 | 2024-05-08 3:19PM EDT | 100.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| TSLA241220P00105000 | 2024-05-08 2:54PM EDT | 105.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSLA241220P00110000 | 2024-05-08 1:38PM EDT | 110.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| TSLA241220P00115000 | 2024-05-08 10:27AM EDT | 115.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSLA241220P00120000 | 2024-05-08 3:14PM EDT | 120.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TSLA241220P00125000 | 2024-05-08 3:39PM EDT | 125.00 | 6.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSLA241220P00130000 | 2024-05-08 3:39PM EDT | 130.00 | 7.41 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| TSLA241220P00135000 | 2024-05-08 12:22PM EDT | 135.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| TSLA241220P00140000 | 2024-05-08 3:22PM EDT | 140.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| TSLA241220P00145000 | 2024-05-08 3:56PM EDT | 145.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| TSLA241220P00150000 | 2024-05-08 2:02PM EDT | 150.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| TSLA241220P00155000 | 2024-05-08 3:33PM EDT | 155.00 | 15.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| TSLA241220P00160000 | 2024-05-08 3:39PM EDT | 160.00 | 17.17 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| TSLA241220P00165000 | 2024-05-08 3:36PM EDT | 165.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| TSLA241220P00170000 | 2024-05-08 2:55PM EDT | 170.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.78% |
| TSLA241220P00175000 | 2024-05-08 3:05PM EDT | 175.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| TSLA241220P00180000 | 2024-05-08 12:07PM EDT | 180.00 | 27.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| TSLA241220P00185000 | 2024-05-08 11:31AM EDT | 185.00 | 29.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241220P00190000 | 2024-05-08 10:47AM EDT | 190.00 | 32.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA241220P00195000 | 2024-05-08 10:47AM EDT | 195.00 | 35.77 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA241220P00200000 | 2024-05-08 12:31PM EDT | 200.00 | 39.51 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TSLA241220P00205000 | 2024-05-08 2:28PM EDT | 205.00 | 42.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241220P00210000 | 2024-05-08 1:30PM EDT | 210.00 | 46.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241220P00215000 | 2024-04-30 11:25AM EDT | 215.00 | 45.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA241220P00220000 | 2024-05-06 1:27PM EDT | 220.00 | 48.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241220P00225000 | 2024-05-06 3:42PM EDT | 225.00 | 51.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241220P00230000 | 2024-05-06 10:04AM EDT | 230.00 | 54.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241220P00235000 | 2024-05-07 10:18AM EDT | 235.00 | 62.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241220P00240000 | 2024-05-08 9:38AM EDT | 240.00 | 72.22 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| TSLA241220P00245000 | 2024-04-29 10:19AM EDT | 245.00 | 66.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA241220P00250000 | 2024-05-01 2:48PM EDT | 250.00 | 71.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA241220P00255000 | 2024-05-02 3:01PM EDT | 255.00 | 78.34 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TSLA241220P00260000 | 2024-05-08 1:47PM EDT | 260.00 | 87.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241220P00270000 | 2024-05-07 9:31AM EDT | 270.00 | 91.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241220P00280000 | 2024-05-06 10:05AM EDT | 280.00 | 96.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241220P00290000 | 2024-05-03 11:33AM EDT | 290.00 | 111.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241220P00300000 | 2024-05-08 11:48AM EDT | 300.00 | 124.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA241220P00310000 | 2024-04-26 12:08PM EDT | 310.00 | 139.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241220P00320000 | 2024-04-02 10:11AM EDT | 320.00 | 154.64 | 142.00 | 143.10 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241220P00330000 | 2024-05-02 9:32AM EDT | 330.00 | 145.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241220P00340000 | 2024-02-29 12:39PM EDT | 340.00 | 141.20 | 162.10 | 165.90 | 0.00 | - | 21 | 0 | 41.90% |
| TSLA241220P00350000 | 2024-04-30 10:25AM EDT | 350.00 | 163.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA241220P00360000 | 2024-04-30 10:26AM EDT | 360.00 | 172.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA241220P00370000 | 2024-04-29 1:00PM EDT | 370.00 | 173.80 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| TSLA241220P00400000 | 2024-05-01 10:37AM EDT | 400.00 | 220.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241220P00420000 | 2024-02-09 10:50AM EDT | 420.00 | 226.21 | 242.70 | 246.40 | 0.00 | - | - | 0 | 57.06% |
| TSLA241220P00430000 | 2024-01-12 11:51AM EDT | 430.00 | 208.80 | 235.35 | 237.35 | 0.00 | - | - | 0 | 0.00% |
| TSLA241220P00450000 | 2024-02-05 1:17PM EDT | 450.00 | 270.43 | 272.15 | 273.75 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.