Mercado fechado
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
79,32 +0,33 (+0,42%) OURO
2.316,10 -6,20 (-0,27%) Bitcoin USD
61.565,21 -1.205,91 (-1,92%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250620C00005000 | 2024-04-18 11:53AM EDT | 5.00 | 146.20 | 169.20 | 171.65 | 0.00 | - | 6 | 264 | 194.82% |
| TSLA250620C00010000 | 2024-04-16 9:56AM EDT | 10.00 | 144.85 | 163.45 | 166.90 | 0.00 | - | 1 | 18 | 137.31% |
| TSLA250620C00015000 | 2024-02-26 12:48PM EDT | 15.00 | 187.37 | 164.80 | 167.75 | 0.00 | - | 1 | 69 | 231.69% |
| TSLA250620C00020000 | 2024-03-27 1:58PM EDT | 20.00 | 161.27 | 148.20 | 152.15 | 0.00 | - | 8 | 127 | 0.00% |
| TSLA250620C00025000 | 2024-04-25 3:46PM EDT | 25.00 | 146.35 | 150.90 | 153.05 | 0.00 | - | 5 | 30 | 123.88% |
| TSLA250620C00030000 | 2024-04-30 9:30AM EDT | 30.00 | 160.81 | 146.35 | 148.30 | 0.00 | - | 4 | 71 | 115.72% |
| TSLA250620C00035000 | 2024-04-18 2:01PM EDT | 35.00 | 117.90 | 141.70 | 143.70 | 0.00 | - | 1 | 15 | 109.06% |
| TSLA250620C00040000 | 2024-04-29 2:06PM EDT | 40.00 | 156.60 | 137.15 | 139.10 | 0.00 | - | 3 | 31 | 103.59% |
| TSLA250620C00045000 | 2024-04-29 11:16AM EDT | 45.00 | 150.09 | 132.55 | 134.55 | 0.00 | - | 2 | 7 | 98.63% |
| TSLA250620C00050000 | 2024-05-08 10:24AM EDT | 50.00 | 127.60 | 128.10 | 129.95 | -6.20 | -4.63% | 4 | 354 | 94.38% |
| TSLA250620C00055000 | 2024-05-07 1:49PM EDT | 55.00 | 129.45 | 123.60 | 125.55 | 0.00 | - | 2 | 13 | 90.82% |
| TSLA250620C00060000 | 2024-04-24 10:38AM EDT | 60.00 | 109.35 | 119.25 | 121.15 | 0.00 | - | 1 | 18 | 87.77% |
| TSLA250620C00065000 | 2024-03-26 12:00PM EDT | 65.00 | 122.40 | 107.60 | 112.55 | 0.00 | - | 1 | 55 | 67.94% |
| TSLA250620C00070000 | 2024-04-29 10:40AM EDT | 70.00 | 112.00 | 110.55 | 112.35 | -12.20 | -9.82% | 1 | 190 | 81.84% |
| TSLA250620C00075000 | 2024-04-24 10:03AM EDT | 75.00 | 98.97 | 106.20 | 107.75 | 0.00 | - | 4 | 154 | 78.58% |
| TSLA250620C00080000 | 2024-04-26 12:18PM EDT | 80.00 | 99.50 | 102.05 | 103.50 | 0.00 | - | 2 | 847 | 76.40% |
| TSLA250620C00085000 | 2024-05-08 9:59AM EDT | 85.00 | 96.83 | 97.90 | 99.60 | -5.74 | -5.60% | 4 | 382 | 74.75% |
| TSLA250620C00090000 | 2024-05-02 11:18AM EDT | 90.00 | 100.00 | 94.00 | 95.40 | 0.00 | - | 1 | 3,605 | 72.91% |
| TSLA250620C00095000 | 2024-04-30 3:54PM EDT | 95.00 | 87.26 | 89.40 | 91.10 | -13.30 | -13.23% | 1 | 5,727 | 69.90% |
| TSLA250620C00100000 | 2024-05-07 2:47PM EDT | 100.00 | 87.75 | 86.15 | 87.20 | -2.00 | -2.23% | 1 | 1,032 | 69.23% |
| TSLA250620C00105000 | 2024-05-06 10:00AM EDT | 105.00 | 95.00 | 82.20 | 83.35 | 0.00 | - | 2 | 413 | 67.57% |
| TSLA250620C00110000 | 2024-05-07 11:24AM EDT | 110.00 | 84.25 | 78.80 | 79.60 | 0.00 | - | 20 | 352 | 66.57% |
| TSLA250620C00115000 | 2024-04-30 1:39PM EDT | 115.00 | 86.35 | 75.35 | 75.90 | 0.00 | - | 1 | 539 | 65.43% |
| TSLA250620C00120000 | 2024-05-08 11:07AM EDT | 120.00 | 72.00 | 71.80 | 72.40 | -4.34 | -5.69% | 1 | 495 | 64.27% |
| TSLA250620C00125000 | 2024-05-08 11:17AM EDT | 125.00 | 68.50 | 68.35 | 68.90 | -6.50 | -8.67% | 7 | 557 | 63.10% |
| TSLA250620C00130000 | 2024-05-08 9:36AM EDT | 130.00 | 65.80 | 65.20 | 65.60 | -7.67 | -10.44% | 4 | 2,387 | 62.27% |
| TSLA250620C00135000 | 2024-05-06 11:03AM EDT | 135.00 | 70.00 | 62.00 | 62.45 | 0.00 | - | 2 | 3,024 | 61.40% |
| TSLA250620C00140000 | 2024-05-08 11:33AM EDT | 140.00 | 60.00 | 58.85 | 59.35 | -5.25 | -8.05% | 4 | 1,085 | 60.50% |
| TSLA250620C00145000 | 2024-05-08 12:44PM EDT | 145.00 | 55.85 | 55.85 | 56.40 | -4.45 | -7.38% | 6 | 528 | 59.71% |
| TSLA250620C00150000 | 2024-05-08 3:24PM EDT | 150.00 | 53.50 | 53.20 | 53.60 | -3.75 | -6.55% | 5 | 2,519 | 59.21% |
| TSLA250620C00155000 | 2024-05-08 10:29AM EDT | 155.00 | 50.45 | 50.35 | 50.95 | -3.06 | -5.72% | 2 | 768 | 58.53% |
| TSLA250620C00160000 | 2024-05-08 10:07AM EDT | 160.00 | 47.20 | 47.85 | 48.30 | -3.58 | -7.05% | 2 | 2,360 | 57.99% |
| TSLA250620C00165000 | 2024-05-08 1:47PM EDT | 165.00 | 45.80 | 45.30 | 45.85 | -2.80 | -5.76% | 138 | 1,535 | 57.45% |
| TSLA250620C00170000 | 2024-05-08 3:11PM EDT | 170.00 | 43.20 | 43.05 | 43.45 | -2.90 | -6.29% | 59 | 2,046 | 57.03% |
| TSLA250620C00175000 | 2024-05-08 2:38PM EDT | 175.00 | 41.00 | 40.75 | 41.20 | -2.72 | -6.22% | 38 | 2,212 | 56.57% |
| TSLA250620C00180000 | 2024-05-08 2:56PM EDT | 180.00 | 38.65 | 38.65 | 39.10 | -2.80 | -6.76% | 43 | 3,159 | 56.24% |
| TSLA250620C00185000 | 2024-05-08 2:21PM EDT | 185.00 | 37.00 | 36.65 | 37.10 | -2.26 | -5.76% | 4 | 2,196 | 55.93% |
| TSLA250620C00190000 | 2024-05-08 3:49PM EDT | 190.00 | 34.75 | 34.75 | 35.15 | -2.55 | -6.84% | 22 | 7,745 | 55.61% |
| TSLA250620C00195000 | 2024-05-08 3:27PM EDT | 195.00 | 32.90 | 32.90 | 33.35 | -3.46 | -9.52% | 26 | 3,010 | 55.33% |
| TSLA250620C00200000 | 2024-05-08 3:40PM EDT | 200.00 | 31.40 | 31.20 | 31.60 | -2.10 | -6.27% | 123 | 9,697 | 55.08% |
| TSLA250620C00205000 | 2024-05-08 3:33PM EDT | 205.00 | 29.90 | 29.60 | 29.95 | -2.35 | -7.29% | 6 | 1,357 | 54.86% |
| TSLA250620C00210000 | 2024-05-08 2:55PM EDT | 210.00 | 28.25 | 28.10 | 28.40 | -2.28 | -7.47% | 4 | 1,643 | 54.68% |
| TSLA250620C00215000 | 2024-05-08 3:31PM EDT | 215.00 | 26.90 | 26.65 | 26.95 | -6.10 | -18.48% | 23 | 1,428 | 54.51% |
| TSLA250620C00220000 | 2024-05-08 3:52PM EDT | 220.00 | 25.37 | 25.30 | 25.60 | -2.33 | -8.41% | 26 | 3,224 | 54.39% |
| TSLA250620C00225000 | 2024-05-08 9:56AM EDT | 225.00 | 24.56 | 24.00 | 24.25 | -1.39 | -5.36% | 2 | 1,752 | 54.21% |
| TSLA250620C00230000 | 2024-05-08 12:57PM EDT | 230.00 | 23.04 | 22.75 | 23.05 | -1.98 | -7.91% | 6 | 1,860 | 54.10% |
| TSLA250620C00235000 | 2024-05-08 3:53PM EDT | 235.00 | 21.84 | 21.65 | 21.90 | -2.41 | -9.94% | 101 | 1,272 | 54.03% |
| TSLA250620C00240000 | 2024-05-08 11:07AM EDT | 240.00 | 20.68 | 20.55 | 20.80 | -1.72 | -7.68% | 7 | 6,153 | 53.93% |
| TSLA250620C00250000 | 2024-05-08 3:20PM EDT | 250.00 | 18.70 | 18.55 | 18.80 | -1.88 | -9.14% | 65 | 7,058 | 53.79% |
| TSLA250620C00260000 | 2024-05-08 3:23PM EDT | 260.00 | 16.95 | 16.80 | 17.00 | -1.75 | -9.36% | 69 | 4,464 | 53.70% |
| TSLA250620C00270000 | 2024-05-08 3:53PM EDT | 270.00 | 15.40 | 15.20 | 15.40 | -1.50 | -8.88% | 36 | 4,509 | 53.61% |
| TSLA250620C00280000 | 2024-05-08 11:05AM EDT | 280.00 | 14.10 | 13.80 | 14.00 | -2.15 | -13.23% | 22 | 3,746 | 53.60% |
| TSLA250620C00290000 | 2024-05-06 10:11AM EDT | 290.00 | 16.70 | 12.50 | 12.75 | 0.00 | - | 7 | 2,664 | 53.58% |
| TSLA250620C00300000 | 2024-05-08 3:13PM EDT | 300.00 | 11.55 | 11.40 | 11.60 | -1.45 | -11.15% | 200 | 10,941 | 53.60% |
| TSLA250620C00310000 | 2024-05-08 10:07AM EDT | 310.00 | 10.90 | 10.35 | 10.60 | -2.75 | -20.15% | 3 | 2,195 | 53.60% |
| TSLA250620C00320000 | 2024-05-08 10:02AM EDT | 320.00 | 9.15 | 9.50 | 9.70 | -3.24 | -26.15% | 3 | 2,357 | 53.70% |
| TSLA250620C00330000 | 2024-05-08 2:59PM EDT | 330.00 | 8.74 | 8.65 | 8.85 | -1.06 | -10.82% | 54 | 2,292 | 53.69% |
| TSLA250620C00340000 | 2024-05-08 2:52PM EDT | 340.00 | 8.04 | 7.95 | 8.10 | -0.99 | -10.96% | 43 | 3,033 | 53.76% |
| TSLA250620C00350000 | 2024-05-08 2:12PM EDT | 350.00 | 7.45 | 7.30 | 7.45 | -0.80 | -9.70% | 334 | 6,217 | 53.85% |
| TSLA250620C00360000 | 2024-05-07 2:46PM EDT | 360.00 | 7.70 | 6.70 | 6.90 | 0.00 | - | 8 | 1,674 | 53.97% |
| TSLA250620C00370000 | 2024-05-08 1:18PM EDT | 370.00 | 6.30 | 6.15 | 6.35 | -1.05 | -14.29% | 54 | 3,143 | 54.03% |
| TSLA250620C00380000 | 2024-05-08 1:48PM EDT | 380.00 | 5.85 | 5.70 | 5.85 | -1.65 | -22.00% | 110 | 1,817 | 54.15% |
| TSLA250620C00390000 | 2024-05-08 1:23PM EDT | 390.00 | 5.45 | 5.25 | 5.45 | -0.62 | -10.21% | 22 | 4,104 | 54.29% |
| TSLA250620C00400000 | 2024-05-08 3:38PM EDT | 400.00 | 5.00 | 4.90 | 5.05 | -0.60 | -10.71% | 230 | 6,871 | 54.46% |
| TSLA250620C00410000 | 2024-05-07 2:06PM EDT | 410.00 | 4.65 | 4.50 | 4.70 | -0.67 | -12.59% | 31 | 1,647 | 54.53% |
| TSLA250620C00420000 | 2024-05-08 3:46PM EDT | 420.00 | 4.25 | 4.20 | 4.40 | -1.65 | -27.97% | 12 | 5,414 | 54.73% |
| TSLA250620C00425000 | 2024-05-06 1:14PM EDT | 425.00 | 4.18 | 4.05 | 4.25 | -1.47 | -26.02% | 1 | 449 | 54.80% |
| TSLA250620C00430000 | 2024-05-08 10:42AM EDT | 430.00 | 4.05 | 3.90 | 4.10 | -1.20 | -22.86% | 2 | 255 | 54.85% |
| TSLA250620C00440000 | 2024-05-08 3:37PM EDT | 440.00 | 3.80 | 3.70 | 3.85 | -0.60 | -13.64% | 6 | 471 | 55.12% |
| TSLA250620C00450000 | 2024-05-08 3:19PM EDT | 450.00 | 3.55 | 3.45 | 3.60 | -0.50 | -12.35% | 12 | 2,852 | 55.26% |
| TSLA250620C00460000 | 2024-05-08 3:19PM EDT | 460.00 | 3.32 | 3.25 | 3.40 | -0.49 | -12.86% | 5 | 735 | 55.49% |
| TSLA250620C00470000 | 2024-05-08 10:53AM EDT | 470.00 | 3.25 | 3.10 | 3.20 | -0.29 | -8.19% | 3 | 208 | 55.75% |
| TSLA250620C00475000 | 2024-05-08 9:48AM EDT | 475.00 | 3.15 | 2.97 | 3.10 | -0.95 | -23.17% | 2 | 354 | 55.76% |
| TSLA250620C00480000 | 2024-05-08 12:06PM EDT | 480.00 | 3.00 | 2.89 | 3.00 | -0.35 | -10.45% | 6 | 926 | 55.85% |
| TSLA250620C00490000 | 2024-05-08 1:44PM EDT | 490.00 | 2.86 | 2.73 | 2.84 | -0.99 | -25.71% | 3 | 545 | 56.07% |
| TSLA250620C00500000 | 2024-05-08 2:52PM EDT | 500.00 | 2.67 | 2.61 | 2.67 | -0.38 | -12.46% | 320 | 2,967 | 56.29% |
| TSLA250620C00510000 | 2024-05-07 10:21AM EDT | 510.00 | 3.00 | 2.45 | 2.56 | 0.00 | - | 1 | 349 | 56.51% |
| TSLA250620C00520000 | 2024-05-08 9:53AM EDT | 520.00 | 2.35 | 2.33 | 2.44 | -0.35 | -12.96% | 2 | 920 | 56.74% |
| TSLA250620C00530000 | 2024-05-07 3:53PM EDT | 530.00 | 2.57 | 2.21 | 2.33 | 0.00 | - | 11 | 903 | 56.97% |
| TSLA250620C00540000 | 2024-05-03 10:50AM EDT | 540.00 | 2.23 | 2.11 | 2.22 | -0.61 | -21.48% | 1 | 731 | 57.19% |
| TSLA250620C00550000 | 2024-05-08 12:06PM EDT | 550.00 | 2.08 | 2.04 | 2.10 | -0.27 | -11.49% | 69 | 1,298 | 57.43% |
| TSLA250620C00560000 | 2024-05-08 3:57PM EDT | 560.00 | 1.99 | 1.93 | 2.03 | -0.27 | -11.95% | 380 | 16,172 | 57.67% |
Opções de vendapara20 de junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250620P00005000 | 2024-05-08 3:11PM EDT | 5.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 13,088 | 114.06% |
| TSLA250620P00010000 | 2024-05-08 3:10PM EDT | 10.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 200 | 945 | 95.31% |
| TSLA250620P00015000 | 2024-04-30 2:09PM EDT | 15.00 | 0.06 | 0.02 | 0.08 | 0.00 | - | 1 | 6,100 | 86.91% |
| TSLA250620P00020000 | 2024-05-06 2:55PM EDT | 20.00 | 0.13 | 0.09 | 0.15 | 0.00 | - | 3 | 4,658 | 84.38% |
| TSLA250620P00025000 | 2024-04-29 11:45AM EDT | 25.00 | 0.19 | 0.14 | 0.19 | 0.00 | - | 10 | 456 | 78.52% |
| TSLA250620P00030000 | 2024-05-06 10:08AM EDT | 30.00 | 0.26 | 0.23 | 0.31 | 0.00 | - | 1 | 1,388 | 75.93% |
| TSLA250620P00035000 | 2024-05-01 10:07AM EDT | 35.00 | 0.41 | 0.34 | 0.40 | 0.00 | - | 3 | 464 | 72.56% |
| TSLA250620P00040000 | 2024-05-06 2:47PM EDT | 40.00 | 0.47 | 0.48 | 0.54 | 0.00 | - | 20 | 1,616 | 70.02% |
| TSLA250620P00045000 | 2024-05-07 12:55PM EDT | 45.00 | 0.62 | 0.65 | 0.71 | 0.00 | - | 1 | 306 | 67.77% |
| TSLA250620P00050000 | 2024-05-08 1:06PM EDT | 50.00 | 0.90 | 0.85 | 0.92 | +0.06 | +7.14% | 45 | 8,573 | 65.75% |
| TSLA250620P00055000 | 2024-04-29 3:53PM EDT | 55.00 | 1.13 | 1.08 | 1.16 | 0.00 | - | 107 | 447 | 63.79% |
| TSLA250620P00060000 | 2024-05-08 11:15AM EDT | 60.00 | 1.43 | 1.36 | 1.44 | +0.03 | +2.14% | 60 | 925 | 62.06% |
| TSLA250620P00065000 | 2024-04-30 10:15AM EDT | 65.00 | 1.69 | 1.67 | 1.76 | 0.00 | - | 1 | 812 | 60.38% |
| TSLA250620P00070000 | 2024-05-08 11:11AM EDT | 70.00 | 2.14 | 2.06 | 2.13 | +0.16 | +8.08% | 27 | 1,135 | 58.92% |
| TSLA250620P00075000 | 2024-05-08 1:57PM EDT | 75.00 | 2.54 | 2.50 | 2.56 | +0.06 | +2.42% | 62 | 3,244 | 57.57% |
| TSLA250620P00080000 | 2024-05-08 12:42PM EDT | 80.00 | 3.07 | 2.98 | 3.10 | +0.08 | +2.68% | 28 | 2,216 | 56.37% |
| TSLA250620P00085000 | 2024-05-06 12:16PM EDT | 85.00 | 3.40 | 3.50 | 3.65 | 0.00 | - | 9 | 384 | 55.05% |
| TSLA250620P00090000 | 2024-05-08 12:52PM EDT | 90.00 | 4.25 | 4.15 | 4.30 | +0.11 | +2.66% | 4 | 1,178 | 54.01% |
| TSLA250620P00095000 | 2024-05-08 1:04PM EDT | 95.00 | 5.02 | 4.85 | 5.05 | +0.23 | +4.80% | 4 | 778 | 53.00% |
| TSLA250620P00100000 | 2024-05-08 3:17PM EDT | 100.00 | 5.75 | 5.70 | 5.85 | +0.21 | +3.79% | 68 | 11,666 | 52.11% |
| TSLA250620P00105000 | 2024-05-07 12:30PM EDT | 105.00 | 6.47 | 6.55 | 6.75 | 0.00 | - | 1 | 4,185 | 51.14% |
| TSLA250620P00110000 | 2024-05-08 10:47AM EDT | 110.00 | 7.75 | 7.60 | 7.75 | +0.35 | +4.73% | 14 | 4,687 | 50.36% |
| TSLA250620P00115000 | 2024-05-07 10:26AM EDT | 115.00 | 8.52 | 8.70 | 8.90 | 0.00 | - | 2 | 1,715 | 49.86% |
| TSLA250620P00120000 | 2024-05-08 3:33PM EDT | 120.00 | 10.03 | 9.90 | 10.10 | +0.21 | +2.14% | 73 | 4,301 | 49.07% |
| TSLA250620P00125000 | 2024-05-08 1:53PM EDT | 125.00 | 11.45 | 11.25 | 11.45 | +0.35 | +3.15% | 6 | 2,808 | 48.40% |
| TSLA250620P00130000 | 2024-05-08 3:24PM EDT | 130.00 | 12.80 | 12.70 | 12.90 | +0.32 | +2.56% | 8 | 5,181 | 47.73% |
| TSLA250620P00135000 | 2024-05-08 2:23PM EDT | 135.00 | 14.42 | 14.25 | 14.50 | +0.36 | +2.56% | 13 | 2,210 | 47.15% |
| TSLA250620P00140000 | 2024-05-08 11:45AM EDT | 140.00 | 16.09 | 15.95 | 16.20 | +0.69 | +4.48% | 5 | 4,357 | 46.56% |
| TSLA250620P00145000 | 2024-05-07 10:29AM EDT | 145.00 | 17.33 | 17.80 | 18.05 | 0.00 | - | 2 | 2,635 | 46.04% |
| TSLA250620P00150000 | 2024-05-08 2:23PM EDT | 150.00 | 19.87 | 19.75 | 20.00 | +0.47 | +2.42% | 8 | 6,651 | 45.50% |
| TSLA250620P00155000 | 2024-05-07 3:29PM EDT | 155.00 | 22.95 | 21.85 | 22.10 | +1.50 | +6.99% | 2 | 3,164 | 45.02% |
| TSLA250620P00160000 | 2024-05-07 3:59PM EDT | 160.00 | 25.70 | 24.05 | 24.35 | +2.10 | +8.90% | 11 | 5,732 | 44.59% |
| TSLA250620P00165000 | 2024-05-08 11:40AM EDT | 165.00 | 26.61 | 26.40 | 26.70 | +1.11 | +4.35% | 1 | 6,002 | 44.14% |
| TSLA250620P00170000 | 2024-05-08 2:34PM EDT | 170.00 | 29.10 | 28.85 | 29.15 | +1.05 | +3.74% | 512 | 6,143 | 43.67% |
| TSLA250620P00175000 | 2024-05-08 3:22PM EDT | 175.00 | 31.60 | 31.45 | 31.75 | +0.73 | +2.36% | 42 | 3,443 | 43.25% |
| TSLA250620P00180000 | 2024-05-08 10:24AM EDT | 180.00 | 35.00 | 34.15 | 34.45 | +2.25 | +6.87% | 6 | 5,055 | 42.81% |
| TSLA250620P00185000 | 2024-05-08 3:49PM EDT | 185.00 | 37.20 | 36.95 | 37.30 | +1.25 | +3.48% | 9 | 2,498 | 42.43% |
| TSLA250620P00190000 | 2024-05-08 10:04AM EDT | 190.00 | 41.05 | 39.90 | 40.25 | +2.08 | +5.34% | 20 | 5,090 | 42.03% |
| TSLA250620P00195000 | 2024-05-08 3:22PM EDT | 195.00 | 43.10 | 42.95 | 43.35 | +1.21 | +2.89% | 1 | 2,000 | 41.69% |
| TSLA250620P00200000 | 2024-05-08 10:34AM EDT | 200.00 | 46.85 | 46.10 | 46.50 | +2.01 | +4.48% | 20 | 10,843 | 41.28% |
| TSLA250620P00205000 | 2024-05-08 10:09AM EDT | 205.00 | 50.46 | 49.35 | 49.80 | +4.46 | +9.70% | 1 | 3,249 | 40.93% |
| TSLA250620P00210000 | 2024-05-08 12:11PM EDT | 210.00 | 53.30 | 52.70 | 53.15 | +4.30 | +8.78% | 5 | 2,471 | 40.51% |
| TSLA250620P00215000 | 2024-05-07 9:39AM EDT | 215.00 | 54.32 | 56.15 | 56.70 | 0.00 | - | 1 | 1,704 | 40.24% |
| TSLA250620P00220000 | 2024-05-08 10:42AM EDT | 220.00 | 60.50 | 59.65 | 60.30 | +2.46 | +4.24% | 24 | 3,688 | 39.91% |
| TSLA250620P00225000 | 2024-05-06 9:51AM EDT | 225.00 | 58.32 | 63.35 | 63.95 | 0.00 | - | 1 | 2,516 | 39.52% |
| TSLA250620P00230000 | 2024-05-07 2:42PM EDT | 230.00 | 66.05 | 67.00 | 67.80 | 0.00 | - | 1 | 1,222 | 39.30% |
| TSLA250620P00235000 | 2024-05-08 12:48PM EDT | 235.00 | 71.41 | 70.85 | 71.55 | +8.11 | +12.81% | 33 | 537 | 38.80% |
| TSLA250620P00240000 | 2024-05-07 1:54PM EDT | 240.00 | 72.83 | 74.75 | 75.45 | 0.00 | - | 1 | 4,096 | 38.40% |
| TSLA250620P00250000 | 2024-05-08 12:48PM EDT | 250.00 | 83.35 | 82.60 | 83.65 | +3.57 | +4.47% | 2 | 2,808 | 37.89% |
| TSLA250620P00260000 | 2024-05-07 12:20PM EDT | 260.00 | 88.25 | 90.75 | 92.15 | 0.00 | - | 2 | 1,199 | 37.46% |
| TSLA250620P00270000 | 2024-05-08 9:59AM EDT | 270.00 | 101.80 | 99.40 | 100.55 | +6.95 | +7.33% | 4 | 733 | 36.33% |
| TSLA250620P00280000 | 2024-05-07 2:15PM EDT | 280.00 | 106.51 | 108.10 | 109.50 | 0.00 | - | 1 | 643 | 35.87% |
| TSLA250620P00290000 | 2024-04-23 10:07AM EDT | 290.00 | 144.92 | 117.25 | 118.50 | 0.00 | - | 6 | 546 | 35.06% |
| TSLA250620P00300000 | 2024-05-01 3:51PM EDT | 300.00 | 122.15 | 126.40 | 127.60 | 0.00 | - | 1 | 1,076 | 33.97% |
| TSLA250620P00310000 | 2024-05-07 12:21PM EDT | 310.00 | 135.85 | 135.75 | 137.00 | +3.62 | +2.74% | 3 | 229 | 33.28% |
| TSLA250620P00320000 | 2024-04-29 1:04PM EDT | 320.00 | 130.20 | 145.20 | 146.30 | 0.00 | - | 12 | 12 | 31.45% |
| TSLA250620P00330000 | 2024-04-18 2:51PM EDT | 330.00 | 179.36 | 154.85 | 156.40 | 0.00 | - | 50 | 0 | 33.20% |
| TSLA250620P00340000 | 2024-04-04 11:59AM EDT | 340.00 | 164.86 | 157.90 | 160.90 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00350000 | 2024-04-18 2:31PM EDT | 350.00 | 199.50 | 174.10 | 176.80 | 0.00 | - | 6 | 1 | 37.53% |
| TSLA250620P00360000 | 2024-04-19 11:14AM EDT | 360.00 | 209.64 | 183.70 | 186.80 | 0.00 | - | 1 | 0 | 38.67% |
| TSLA250620P00370000 | 2024-05-06 9:57AM EDT | 370.00 | 182.59 | 193.85 | 196.80 | 0.00 | - | 1 | 0 | 39.77% |
| TSLA250620P00380000 | 2024-03-04 2:09PM EDT | 380.00 | 192.30 | 209.20 | 214.00 | 0.00 | - | 2 | 0 | 55.54% |
| TSLA250620P00390000 | 2024-01-25 4:18PM EDT | 390.00 | 206.15 | 197.05 | 198.75 | 0.00 | - | 27 | 0 | 0.00% |
| TSLA250620P00400000 | 2024-04-30 11:49AM EDT | 400.00 | 216.90 | 224.10 | 226.80 | 0.00 | - | 2 | 0 | 42.87% |
| TSLA250620P00410000 | 2024-04-29 11:46AM EDT | 410.00 | 216.35 | 234.10 | 236.80 | 0.00 | - | 1 | 0 | 43.84% |
| TSLA250620P00420000 | 2024-01-12 4:04PM EDT | 420.00 | 202.50 | 225.40 | 227.40 | 0.00 | - | 32 | 6 | 0.00% |
| TSLA250620P00425000 | 2024-02-07 1:13PM EDT | 425.00 | 238.55 | 248.60 | 251.90 | 0.00 | - | 1 | 9 | 45.72% |
| TSLA250620P00430000 | 2024-01-08 11:21AM EDT | 430.00 | 193.25 | 243.25 | 244.95 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00440000 | 2023-12-14 12:11PM EDT | 440.00 | 195.10 | 219.20 | 222.85 | 0.00 | - | 2 | 3 | 0.00% |
| TSLA250620P00450000 | 2024-02-07 4:02PM EDT | 450.00 | 260.15 | 272.30 | 276.85 | 0.00 | - | 2 | 0 | 47.68% |
| TSLA250620P00460000 | 2023-12-14 11:45AM EDT | 460.00 | 212.65 | 238.65 | 243.55 | 0.00 | - | 141 | 0 | 0.00% |
| TSLA250620P00470000 | 2024-04-01 9:30AM EDT | 470.00 | 294.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00475000 | 2023-10-19 3:55PM EDT | 475.00 | 255.35 | 237.95 | 242.60 | 0.00 | - | 22 | 0 | 0.00% |
| TSLA250620P00480000 | 2023-10-19 10:51AM EDT | 480.00 | 258.65 | 242.95 | 247.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250620P00490000 | 2023-11-03 11:58AM EDT | 490.00 | 270.50 | 249.20 | 253.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00500000 | 2024-01-19 3:59PM EDT | 500.00 | 288.20 | 299.00 | 302.10 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250620P00510000 | 2023-10-31 3:23PM EDT | 510.00 | 308.20 | 267.45 | 272.30 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00520000 | 2023-08-03 10:04AM EDT | 520.00 | 264.24 | 273.30 | 277.90 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA250620P00530000 | 2023-07-19 11:26AM EDT | 530.00 | 242.05 | 310.45 | 318.20 | 0.00 | - | - | 0 | 0.00% |
| TSLA250620P00540000 | 2024-03-28 3:45PM EDT | 540.00 | 364.30 | 367.90 | 374.05 | 0.00 | - | 18 | 0 | 69.37% |
| TSLA250620P00550000 | 2023-10-02 9:43AM EDT | 550.00 | 302.62 | 343.95 | 346.30 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA250620P00560000 | 2024-04-05 11:35AM EDT | 560.00 | 394.91 | 376.45 | 381.05 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.