Mercado fechado
BOVESPA
122.323,67 -383,61 (-0,31%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.184,23 -168,33 (-0,30%) PETROLEO CRU
77,24 -0,67 (-0,86%) OURO
2.349,10 -17,40 (-0,74%) Bitcoin USD
67.619,42 -614,56 (-0,90%)
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 dezembro de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 129.30 | -1.40 | -1.07% | 1 | 314 | 50.00 | 0.24 | +0.01 | +4.35% | 4 | 2,877 |
| - | - | - | - | - | 55.00 | 0.33 | 0.00 | - | 5 | 238 |
| 108.95 | 0.00 | - | 1 | 5 | 60.00 | 0.39 | -0.07 | -15.22% | 1 | 326 |
| - | - | - | - | - | 65.00 | 0.55 | +0.03 | +5.77% | 1 | 54 |
| 115.30 | 0.00 | - | 2 | 7 | 70.00 | 0.66 | +0.02 | +3.13% | 3 | 741 |
| 115.38 | 0.00 | - | 1 | 0 | 75.00 | 0.78 | -0.03 | -3.70% | 1 | 356 |
| 98.80 | -3.18 | -3.12% | 1 | 22 | 80.00 | 0.95 | -0.04 | -4.04% | 6 | 2,835 |
| 101.00 | 0.00 | - | 7 | 23 | 85.00 | 1.25 | -0.01 | -0.79% | 14 | 156 |
| 90.34 | -4.09 | -4.33% | 1 | 31 | 90.00 | 1.48 | +0.04 | +2.78% | 23 | 1,280 |
| 84.25 | 0.00 | - | 5 | 31 | 95.00 | 1.88 | +0.10 | +5.62% | 2 | 4,359 |
| 83.00 | +0.36 | +0.44% | 1 | 77 | 100.00 | 2.31 | +0.13 | +5.96% | 123 | 5,262 |
| 78.81 | +3.51 | +4.66% | 1 | 16 | 105.00 | 2.64 | -0.02 | -0.75% | 1 | 1,620 |
| 71.24 | 0.00 | - | 5 | 50 | 110.00 | 3.25 | +0.15 | +4.84% | 13 | 3,407 |
| 71.47 | +2.20 | +3.18% | 1 | 252 | 115.00 | 3.85 | +0.18 | +4.90% | 2 | 2,288 |
| 64.60 | -0.75 | -1.15% | 30 | 78 | 120.00 | 4.65 | +0.13 | +2.88% | 3 | 6,202 |
| 63.10 | 0.00 | - | 4 | 121 | 125.00 | 5.59 | +0.34 | +6.48% | 14 | 971 |
| 58.25 | 0.00 | - | 7 | 130 | 130.00 | 6.77 | +0.42 | +6.61% | 3 | 4,936 |
| 54.30 | 0.00 | - | 2 | 42 | 135.00 | 7.90 | +0.45 | +6.04% | 12 | 3,510 |
| 48.00 | -2.15 | -4.29% | 1 | 160 | 140.00 | 9.30 | +0.65 | +7.51% | 12 | 5,096 |
| 45.65 | -3.00 | -6.17% | 3 | 237 | 145.00 | 10.40 | +0.35 | +3.48% | 82 | 5,187 |
| 42.50 | +0.25 | +0.59% | 7 | 1,729 | 150.00 | 12.30 | +0.20 | +1.65% | 102 | 21,914 |
| 39.90 | +0.07 | +0.18% | 6 | 209 | 155.00 | 14.00 | +0.60 | +4.48% | 2 | 2,024 |
| 36.00 | -1.69 | -4.48% | 7 | 773 | 160.00 | 15.95 | +0.25 | +1.59% | 61 | 4,059 |
| 34.00 | -0.10 | -0.29% | 15 | 637 | 165.00 | 18.05 | +0.25 | +1.40% | 25 | 2,162 |
| 31.35 | -1.00 | -3.09% | 30 | 3,266 | 170.00 | 21.00 | +0.85 | +4.22% | 15 | 5,378 |
| 29.00 | -0.40 | -1.36% | 18 | 3,545 | 175.00 | 22.06 | 0.00 | - | 13 | 5,983 |
| 27.83 | +1.03 | +3.84% | 16 | 3,202 | 180.00 | 24.66 | -0.56 | -2.22% | 27 | 9,194 |
| 24.50 | -0.85 | -3.35% | 8 | 2,118 | 185.00 | 29.00 | +1.57 | +5.72% | 1 | 2,639 |
| 22.75 | -0.15 | -0.66% | 25 | 4,132 | 190.00 | 32.20 | +1.60 | +5.23% | 5 | 3,076 |
| 20.90 | -0.55 | -2.56% | 6 | 1,644 | 195.00 | 35.60 | +2.50 | +7.55% | 46 | 1,252 |
| 20.00 | +0.05 | +0.25% | 215 | 6,669 | 200.00 | 37.10 | +0.23 | +0.62% | 14 | 3,732 |
| 17.61 | -0.59 | -3.24% | 17 | 1,175 | 205.00 | 39.98 | -1.42 | -3.43% | 14 | 226 |
| 16.45 | -0.25 | -1.50% | 8 | 2,633 | 210.00 | 42.95 | -3.17 | -6.87% | 11 | 2,205 |
| 15.00 | -0.35 | -2.28% | 5 | 1,273 | 215.00 | 48.49 | 0.00 | - | 1 | 243 |
| 14.40 | +0.15 | +1.05% | 308 | 2,824 | 220.00 | 52.70 | +1.20 | +2.33% | 1 | 883 |
| 13.30 | +0.25 | +1.92% | 21 | 1,105 | 225.00 | 56.75 | 0.00 | - | 1 | 32 |
| 12.10 | -0.12 | -0.98% | 12 | 1,852 | 230.00 | 58.30 | -2.35 | -3.87% | 1 | 533 |
| 10.75 | -0.55 | -4.87% | 11 | 716 | 235.00 | 62.32 | +0.61 | +0.99% | 1 | 30 |
| 10.50 | +0.69 | +7.22% | 63 | 1,806 | 240.00 | 70.43 | 0.00 | - | 1 | 269 |
| 9.30 | -0.25 | -2.62% | 43 | 786 | 245.00 | 72.01 | 0.00 | - | 1 | 67 |
| 8.70 | -0.15 | -1.69% | 85 | 3,112 | 250.00 | 76.39 | 0.00 | - | 1 | 206 |
| 8.00 | -0.10 | -1.23% | 10 | 1,608 | 255.00 | 79.86 | -0.13 | -0.16% | 4 | 58 |
| 7.65 | +0.15 | +2.00% | 1,321 | 1,990 | 260.00 | 83.20 | 0.00 | - | 70 | 288 |
| 6.05 | -0.20 | -3.20% | 40 | 1,444 | 270.00 | 95.74 | -1.06 | -1.10% | 2 | 737 |
| 5.55 | -0.12 | -2.12% | 5 | 5,475 | 280.00 | 103.16 | 0.00 | - | 1 | 516 |
| 4.60 | +0.05 | +1.10% | 2 | 1,195 | 290.00 | 109.39 | 0.00 | - | 1 | 61 |
| 4.31 | +0.16 | +3.86% | 113 | 9,530 | 300.00 | 118.77 | 0.00 | - | 1 | 142 |
| 3.70 | -0.05 | -1.33% | 5 | 1,380 | 310.00 | 130.78 | +0.35 | +0.27% | 1 | 2 |
| 3.30 | 0.00 | - | 4 | 783 | 320.00 | 140.12 | -6.33 | -4.32% | 1 | 0 |
| 3.05 | +0.15 | +5.17% | 2 | 637 | 330.00 | 145.74 | 0.00 | - | 1 | 0 |
| 2.58 | -0.25 | -8.83% | 5 | 326 | 340.00 | 163.85 | 0.00 | - | 1 | 0 |
| 2.38 | +0.07 | +3.03% | 4 | 2,278 | 350.00 | 163.05 | 0.00 | - | 5 | 0 |
| 2.07 | -0.02 | -0.96% | 2 | 671 | 360.00 | 172.60 | 0.00 | - | 10 | 0 |
| 1.85 | 0.00 | - | 11 | 271 | 370.00 | 173.80 | 0.00 | - | 61 | 0 |
| 1.67 | 0.00 | - | 6 | 473 | 380.00 | - | - | - | - | - |
| 1.83 | +0.30 | +19.61% | 3 | 666 | 390.00 | - | - | - | - | - |
| 1.42 | 0.00 | - | 17 | 1,213 | 400.00 | 220.25 | 0.00 | - | 2 | 0 |
| 1.31 | -0.16 | -10.88% | 1 | 167 | 410.00 | - | - | - | - | - |
| 1.22 | 0.00 | - | 1 | 376 | 420.00 | 226.21 | 0.00 | - | - | 0 |
| 1.16 | 0.00 | - | 2 | 341 | 430.00 | 208.80 | 0.00 | - | - | 0 |
| 1.14 | +0.19 | +20.00% | 1 | 272 | 440.00 | - | - | - | - | - |
| 0.98 | +0.01 | +1.03% | 5 | 558 | 450.00 | 270.43 | 0.00 | - | - | 0 |
| 0.94 | +0.06 | +6.82% | 107 | 2,365 | 460.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.