Mercado abrirá em 8 h 12 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
79,45 +0,46 (+0,58%) OURO
2.321,00 -1,30 (-0,06%) Bitcoin USD
61.535,09 -1.065,82 (-1,70%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250919C00005000 | 2024-05-07 9:56AM EDT | 5.00 | 176.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919C00010000 | 2023-09-07 9:37AM EDT | 10.00 | 238.45 | 248.00 | 257.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA250919C00015000 | 2024-01-30 11:35AM EDT | 15.00 | 182.00 | 186.25 | 187.60 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA250919C00020000 | 2024-04-26 10:10AM EDT | 20.00 | 151.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA250919C00025000 | 2024-01-11 11:03AM EDT | 25.00 | 204.79 | 170.20 | 172.25 | 0.00 | - | 1 | 4 | 323.97% |
| TSLA250919C00030000 | 2024-03-14 10:06AM EDT | 30.00 | 140.21 | 142.25 | 146.45 | 0.00 | - | 20 | 26 | 95.02% |
| TSLA250919C00035000 | 2024-02-02 11:27AM EDT | 35.00 | 152.77 | 170.80 | 171.95 | 0.00 | - | 1 | 2 | 342.21% |
| TSLA250919C00040000 | 2024-04-23 10:11AM EDT | 40.00 | 109.90 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TSLA250919C00045000 | 2023-09-20 1:23PM EDT | 45.00 | 233.75 | 170.55 | 176.30 | 0.00 | - | - | 1 | 415.82% |
| TSLA250919C00050000 | 2024-03-14 12:17PM EDT | 50.00 | 118.63 | 125.55 | 127.90 | 0.00 | - | 1 | 4 | 70.19% |
| TSLA250919C00055000 | 2024-04-04 9:47AM EDT | 55.00 | 119.82 | 130.25 | 134.55 | 0.00 | - | 2 | 1 | 115.91% |
| TSLA250919C00060000 | 2024-04-05 2:51PM EDT | 60.00 | 112.02 | 125.95 | 130.25 | 0.00 | - | 3 | 24 | 110.43% |
| TSLA250919C00065000 | 2024-04-22 12:44PM EDT | 65.00 | 86.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919C00070000 | 2024-04-29 11:50AM EDT | 70.00 | 134.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919C00075000 | 2024-05-01 10:06AM EDT | 75.00 | 116.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919C00080000 | 2024-04-24 9:44AM EDT | 80.00 | 92.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA250919C00085000 | 2024-04-26 2:47PM EDT | 85.00 | 94.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919C00090000 | 2024-05-08 10:01AM EDT | 90.00 | 95.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919C00095000 | 2024-05-01 11:17AM EDT | 95.00 | 99.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919C00100000 | 2024-05-07 9:42AM EDT | 100.00 | 95.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919C00105000 | 2024-05-08 2:33PM EDT | 105.00 | 86.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA250919C00110000 | 2024-04-25 3:34PM EDT | 110.00 | 79.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA250919C00115000 | 2024-05-08 9:30AM EDT | 115.00 | 77.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919C00120000 | 2024-04-29 9:49AM EDT | 120.00 | 89.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919C00125000 | 2024-05-06 3:42PM EDT | 125.00 | 81.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA250919C00130000 | 2024-05-06 2:05PM EDT | 130.00 | 78.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA250919C00135000 | 2024-05-07 11:54AM EDT | 135.00 | 70.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919C00140000 | 2024-05-07 9:51AM EDT | 140.00 | 67.64 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TSLA250919C00145000 | 2024-04-30 3:59PM EDT | 145.00 | 68.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919C00150000 | 2024-05-07 11:12AM EDT | 150.00 | 62.40 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| TSLA250919C00155000 | 2024-05-06 1:03PM EDT | 155.00 | 63.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919C00160000 | 2024-05-06 1:48PM EDT | 160.00 | 61.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA250919C00165000 | 2024-05-08 2:01PM EDT | 165.00 | 50.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250919C00170000 | 2024-05-08 10:23AM EDT | 170.00 | 47.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919C00175000 | 2024-05-08 3:54PM EDT | 175.00 | 45.96 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.05% |
| TSLA250919C00180000 | 2024-05-08 2:01PM EDT | 180.00 | 43.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| TSLA250919C00185000 | 2024-05-07 3:55PM EDT | 185.00 | 44.51 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 1.56% |
| TSLA250919C00190000 | 2024-05-08 1:46PM EDT | 190.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 1.56% |
| TSLA250919C00195000 | 2024-05-08 9:43AM EDT | 195.00 | 36.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TSLA250919C00200000 | 2024-05-08 9:36AM EDT | 200.00 | 35.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TSLA250919C00205000 | 2024-05-07 3:59PM EDT | 205.00 | 37.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| TSLA250919C00210000 | 2024-05-08 3:20PM EDT | 210.00 | 33.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TSLA250919C00215000 | 2024-05-03 11:05AM EDT | 215.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSLA250919C00220000 | 2024-05-08 12:51PM EDT | 220.00 | 30.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TSLA250919C00225000 | 2024-05-08 10:46AM EDT | 225.00 | 29.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA250919C00230000 | 2024-05-08 12:10PM EDT | 230.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSLA250919C00235000 | 2024-05-08 1:51PM EDT | 235.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA250919C00240000 | 2024-05-08 9:30AM EDT | 240.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA250919C00245000 | 2024-05-08 9:54AM EDT | 245.00 | 23.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA250919C00250000 | 2024-05-08 2:30PM EDT | 250.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| TSLA250919C00255000 | 2024-05-06 11:14AM EDT | 255.00 | 26.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA250919C00260000 | 2024-05-08 9:31AM EDT | 260.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSLA250919C00265000 | 2024-05-08 9:36AM EDT | 265.00 | 19.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TSLA250919C00270000 | 2024-05-07 10:17AM EDT | 270.00 | 22.22 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| TSLA250919C00275000 | 2024-05-08 2:05PM EDT | 275.00 | 18.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA250919C00280000 | 2024-05-08 3:22PM EDT | 280.00 | 18.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TSLA250919C00285000 | 2024-05-02 1:08PM EDT | 285.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSLA250919C00290000 | 2024-04-30 3:49PM EDT | 290.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| TSLA250919C00295000 | 2024-05-08 9:34AM EDT | 295.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA250919C00300000 | 2024-05-08 2:59PM EDT | 300.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 12.50% |
| TSLA250919C00305000 | 2024-05-08 9:30AM EDT | 305.00 | 14.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSLA250919C00310000 | 2024-05-03 12:30PM EDT | 310.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250919C00315000 | 2024-05-02 10:02AM EDT | 315.00 | 15.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250919C00320000 | 2024-05-02 2:10PM EDT | 320.00 | 15.92 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TSLA250919C00325000 | 2024-05-07 3:48PM EDT | 325.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSLA250919C00330000 | 2024-05-06 11:47AM EDT | 330.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TSLA250919C00335000 | 2024-04-26 1:50PM EDT | 335.00 | 11.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250919C00340000 | 2024-05-08 9:30AM EDT | 340.00 | 11.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA250919C00345000 | 2024-05-06 1:57PM EDT | 345.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250919C00350000 | 2024-05-08 12:40PM EDT | 350.00 | 10.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TSLA250919C00355000 | 2024-05-02 10:56AM EDT | 355.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250919C00360000 | 2024-05-01 3:05PM EDT | 360.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA250919C00365000 | 2024-04-30 11:23AM EDT | 365.00 | 13.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250919C00370000 | 2024-04-30 10:14AM EDT | 370.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250919C00375000 | 2024-04-29 9:38AM EDT | 375.00 | 13.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250919C00380000 | 2024-05-07 3:01PM EDT | 380.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA250919C00385000 | 2024-05-07 10:30AM EDT | 385.00 | 9.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250919C00390000 | 2024-05-02 11:56AM EDT | 390.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250919C00395000 | 2024-05-02 11:55AM EDT | 395.00 | 9.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250919C00400000 | 2024-05-08 9:59AM EDT | 400.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| TSLA250919C00405000 | 2024-05-07 3:18PM EDT | 405.00 | 8.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250919C00410000 | 2024-05-08 1:22PM EDT | 410.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250919C00415000 | 2024-05-03 11:40AM EDT | 415.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSLA250919C00420000 | 2024-05-08 2:37PM EDT | 420.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| TSLA250919C00425000 | 2024-05-03 3:48PM EDT | 425.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250919C00430000 | 2024-05-08 9:31AM EDT | 430.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA250919C00435000 | 2024-04-30 1:56PM EDT | 435.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250919C00440000 | 2024-04-30 11:23AM EDT | 440.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250919C00445000 | 2024-05-02 11:29AM EDT | 445.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250919C00450000 | 2024-05-02 10:47AM EDT | 450.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA250919C00455000 | 2024-04-30 12:40PM EDT | 455.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA250919C00460000 | 2024-05-07 12:51PM EDT | 460.00 | 6.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TSLA250919C00465000 | 2024-04-30 1:54PM EDT | 465.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250919C00470000 | 2024-04-30 11:40AM EDT | 470.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250919C00475000 | 2024-04-30 1:55PM EDT | 475.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250919C00480000 | 2024-05-08 1:23PM EDT | 480.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
Opções de vendapara19 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250919P00005000 | 2024-05-08 3:22PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| TSLA250919P00010000 | 2024-05-08 3:10PM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| TSLA250919P00015000 | 2024-05-08 3:18PM EDT | 15.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA250919P00020000 | 2024-04-29 11:54AM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| TSLA250919P00025000 | 2024-04-29 11:54AM EDT | 25.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| TSLA250919P00030000 | 2024-04-30 11:33AM EDT | 30.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| TSLA250919P00035000 | 2024-05-07 10:06AM EDT | 35.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| TSLA250919P00040000 | 2024-05-07 11:27AM EDT | 40.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA250919P00045000 | 2024-05-08 2:30PM EDT | 45.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| TSLA250919P00050000 | 2024-05-07 2:32PM EDT | 50.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA250919P00055000 | 2024-04-30 11:33AM EDT | 55.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA250919P00060000 | 2024-05-03 2:45PM EDT | 60.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA250919P00065000 | 2024-05-02 10:17AM EDT | 65.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250919P00070000 | 2024-05-02 10:19AM EDT | 70.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250919P00075000 | 2024-04-29 12:41PM EDT | 75.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA250919P00080000 | 2024-05-08 10:48AM EDT | 80.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| TSLA250919P00085000 | 2024-05-06 9:47AM EDT | 85.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| TSLA250919P00090000 | 2024-05-08 1:04PM EDT | 90.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSLA250919P00095000 | 2024-05-06 2:51PM EDT | 95.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA250919P00100000 | 2024-05-07 2:15PM EDT | 100.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| TSLA250919P00105000 | 2024-05-07 2:16PM EDT | 105.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA250919P00110000 | 2024-05-07 11:27AM EDT | 110.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TSLA250919P00115000 | 2024-05-07 1:43PM EDT | 115.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA250919P00120000 | 2024-05-06 10:08AM EDT | 120.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA250919P00125000 | 2024-05-02 10:20AM EDT | 125.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TSLA250919P00130000 | 2024-05-08 3:07PM EDT | 130.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TSLA250919P00135000 | 2024-05-08 11:39AM EDT | 135.00 | 16.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA250919P00140000 | 2024-05-08 11:38AM EDT | 140.00 | 18.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSLA250919P00145000 | 2024-05-08 1:30PM EDT | 145.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TSLA250919P00150000 | 2024-05-08 3:28PM EDT | 150.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| TSLA250919P00155000 | 2024-05-08 9:35AM EDT | 155.00 | 26.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSLA250919P00160000 | 2024-05-08 10:55AM EDT | 160.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 1.56% |
| TSLA250919P00165000 | 2024-05-08 2:36PM EDT | 165.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TSLA250919P00170000 | 2024-05-08 1:12PM EDT | 170.00 | 32.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TSLA250919P00175000 | 2024-05-08 1:12PM EDT | 175.00 | 34.92 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA250919P00180000 | 2024-05-07 9:51AM EDT | 180.00 | 36.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00185000 | 2024-05-06 2:27PM EDT | 185.00 | 37.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00190000 | 2024-05-07 11:30AM EDT | 190.00 | 41.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00195000 | 2024-05-06 9:56AM EDT | 195.00 | 42.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00200000 | 2024-05-08 12:05PM EDT | 200.00 | 49.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00205000 | 2024-05-03 11:31AM EDT | 205.00 | 51.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00210000 | 2024-04-29 1:00PM EDT | 210.00 | 50.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| TSLA250919P00215000 | 2024-05-02 11:55AM EDT | 215.00 | 57.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00220000 | 2024-05-03 2:35PM EDT | 220.00 | 60.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA250919P00225000 | 2024-04-29 10:05AM EDT | 225.00 | 63.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00230000 | 2024-05-06 1:55PM EDT | 230.00 | 65.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA250919P00235000 | 2024-05-01 11:54AM EDT | 235.00 | 71.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00240000 | 2024-05-06 2:03PM EDT | 240.00 | 72.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA250919P00245000 | 2024-04-25 3:07PM EDT | 245.00 | 86.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TSLA250919P00250000 | 2024-05-08 11:35AM EDT | 250.00 | 85.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA250919P00255000 | 2024-05-08 2:33PM EDT | 255.00 | 89.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00260000 | 2024-04-24 1:29PM EDT | 260.00 | 103.66 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA250919P00265000 | 2024-05-08 10:01AM EDT | 265.00 | 99.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00270000 | 2024-05-07 9:57AM EDT | 270.00 | 99.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00275000 | 2024-04-25 3:07PM EDT | 275.00 | 111.39 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TSLA250919P00280000 | 2024-04-30 10:06AM EDT | 280.00 | 103.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00285000 | 2024-04-12 3:45PM EDT | 285.00 | 117.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA250919P00290000 | 2024-05-07 9:48AM EDT | 290.00 | 116.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250919P00295000 | 2024-04-18 9:36AM EDT | 295.00 | 144.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00300000 | 2024-05-01 9:57AM EDT | 300.00 | 122.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00305000 | 2024-02-27 2:00PM EDT | 305.00 | 113.84 | 131.70 | 133.95 | 0.00 | - | 1 | 18 | 34.99% |
| TSLA250919P00310000 | 2024-05-08 12:36PM EDT | 310.00 | 138.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250919P00315000 | 2024-05-07 12:21PM EDT | 315.00 | 138.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00320000 | 2024-04-23 2:16PM EDT | 320.00 | 174.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00325000 | 2024-04-08 10:33AM EDT | 325.00 | 154.00 | 151.40 | 152.65 | 0.00 | - | 1 | 115 | 34.11% |
| TSLA250919P00330000 | 2024-04-05 11:11AM EDT | 330.00 | 165.00 | 148.70 | 154.20 | 0.00 | - | 5 | 1 | 0.00% |
| TSLA250919P00335000 | 2024-03-14 11:12AM EDT | 335.00 | 169.23 | 163.35 | 165.15 | 0.00 | - | 19 | 1 | 41.77% |
| TSLA250919P00340000 | 2024-01-29 11:16AM EDT | 340.00 | 155.60 | 140.90 | 142.00 | 0.00 | - | 15 | 263 | 0.00% |
| TSLA250919P00345000 | 2023-09-05 9:48AM EDT | 345.00 | 119.95 | 116.55 | 117.35 | 0.00 | - | 342 | 0 | 0.00% |
| TSLA250919P00350000 | 2024-04-04 11:52AM EDT | 350.00 | 175.93 | 166.75 | 172.60 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00355000 | 2024-04-04 12:00PM EDT | 355.00 | 179.98 | 172.25 | 177.95 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00360000 | 2024-02-07 10:30AM EDT | 360.00 | 171.53 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA250919P00365000 | 2024-02-07 10:30AM EDT | 365.00 | 176.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00370000 | 2024-02-08 11:40AM EDT | 370.00 | 181.20 | 192.35 | 196.70 | 0.00 | - | 6 | 0 | 35.57% |
| TSLA250919P00375000 | 2024-04-11 12:43PM EDT | 375.00 | 202.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00380000 | 2024-02-15 11:05AM EDT | 380.00 | 186.29 | 215.35 | 217.40 | 0.00 | - | 5 | 0 | 59.02% |
| TSLA250919P00390000 | 2024-05-03 10:22AM EDT | 390.00 | 208.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA250919P00395000 | 2023-11-14 12:49PM EDT | 395.00 | 166.85 | 154.00 | 155.70 | 0.00 | - | 4 | 4 | 0.00% |
| TSLA250919P00400000 | 2024-01-26 4:58PM EDT | 400.00 | 215.35 | 203.00 | 213.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA250919P00405000 | 2024-01-17 12:21PM EDT | 405.00 | 192.42 | 202.45 | 207.25 | 0.00 | - | 16 | 0 | 0.00% |
| TSLA250919P00410000 | 2024-01-25 4:18PM EDT | 410.00 | 225.20 | 216.90 | 218.90 | 0.00 | - | 53 | 0 | 0.00% |
| TSLA250919P00415000 | 2023-11-29 12:37PM EDT | 415.00 | 175.30 | 172.55 | 174.45 | 0.00 | - | - | 1 | 0.00% |
| TSLA250919P00420000 | 2024-01-18 4:32PM EDT | 420.00 | 208.18 | 217.30 | 222.35 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250919P00425000 | 2024-04-29 11:57AM EDT | 425.00 | 229.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA250919P00430000 | 2024-04-29 11:57AM EDT | 430.00 | 235.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00435000 | 2024-04-29 12:03PM EDT | 435.00 | 239.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA250919P00440000 | 2024-02-09 4:56PM EDT | 440.00 | 246.30 | 262.40 | 266.65 | 0.00 | - | 6 | 0 | 41.44% |
| TSLA250919P00445000 | 2024-01-31 10:35AM EDT | 445.00 | 256.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA250919P00450000 | 2024-01-31 10:35AM EDT | 450.00 | 261.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00455000 | 2023-11-09 2:56PM EDT | 455.00 | 245.24 | 211.95 | 214.20 | 0.00 | - | - | 0 | 0.00% |
| TSLA250919P00465000 | 2024-01-31 10:35AM EDT | 465.00 | 276.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00470000 | 2024-03-27 1:36PM EDT | 470.00 | 289.85 | 298.55 | 304.85 | 0.00 | - | 10 | 0 | 59.10% |
| TSLA250919P00480000 | 2024-03-27 1:53PM EDT | 480.00 | 300.17 | 308.55 | 314.85 | 0.00 | - | 30 | 0 | 59.92% |
© 2024 Yahoo. Todos os direitos reservados.