Mercado fechará em 46 mins
BOVESPA
128.431,74 -1.049,15 (-0,81%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.946,63 +865,63 (+1,52%) PETROLEO CRU
79,44 +0,45 (+0,57%) OURO
2.344,30 +22,00 (+0,95%) Bitcoin USD
62.202,08 -199,70 (-0,32%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:14PM EDT. Mercado aberto.
Opções de comprapara18 de junho de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA260618C00050000 | 2024-05-09 12:57PM EDT | 50.00 | 132.00 | 129.60 | 131.40 | -1.15 | -0.86% | 4 | 601 | 85.82% |
| TSLA260618C00060000 | 2024-05-06 2:16PM EDT | 60.00 | 136.00 | 121.75 | 123.55 | 0.00 | - | 1 | 90 | 80.73% |
| TSLA260618C00070000 | 2024-04-30 3:23PM EDT | 70.00 | 126.50 | 114.35 | 115.90 | 0.00 | - | 1 | 125 | 76.77% |
| TSLA260618C00075000 | 2024-04-24 11:07AM EDT | 75.00 | 102.83 | 110.70 | 112.30 | 0.00 | - | - | 1 | 75.13% |
| TSLA260618C00080000 | 2024-04-30 10:45AM EDT | 80.00 | 123.49 | 107.20 | 108.60 | 0.00 | - | 1 | 739 | 73.52% |
| TSLA260618C00085000 | 2024-05-03 9:58AM EDT | 85.00 | 116.25 | 103.55 | 105.15 | 0.00 | - | 1 | 879 | 71.99% |
| TSLA260618C00090000 | 2024-05-08 10:28AM EDT | 90.00 | 103.20 | 100.25 | 101.70 | 0.00 | - | 2 | 300 | 70.77% |
| TSLA260618C00095000 | 2024-04-29 9:31AM EDT | 95.00 | 112.05 | 97.00 | 98.40 | 0.00 | - | 1 | 133 | 69.68% |
| TSLA260618C00100000 | 2024-05-09 1:16PM EDT | 100.00 | 95.00 | 93.85 | 95.10 | -6.25 | -6.17% | 21 | 1,805 | 68.61% |
| TSLA260618C00105000 | 2024-04-30 10:47AM EDT | 105.00 | 106.81 | 90.70 | 92.00 | 0.00 | - | 1 | 2,720 | 67.65% |
| TSLA260618C00110000 | 2024-05-06 2:01PM EDT | 110.00 | 101.00 | 88.10 | 88.45 | 0.00 | - | 11 | 418 | 66.70% |
| TSLA260618C00115000 | 2024-05-06 2:42PM EDT | 115.00 | 97.10 | 85.05 | 85.55 | 0.00 | - | 4 | 271 | 65.84% |
| TSLA260618C00120000 | 2024-05-08 9:34AM EDT | 120.00 | 82.39 | 82.20 | 82.60 | 0.00 | - | 2 | 286 | 65.03% |
| TSLA260618C00125000 | 2024-05-07 11:27AM EDT | 125.00 | 86.95 | 79.40 | 79.85 | 0.00 | - | 20 | 239 | 64.33% |
| TSLA260618C00130000 | 2024-05-07 2:38PM EDT | 130.00 | 82.37 | 76.75 | 77.10 | 0.00 | - | 2 | 251 | 63.66% |
| TSLA260618C00135000 | 2024-05-09 2:14PM EDT | 135.00 | 74.85 | 74.10 | 74.55 | -3.15 | -4.04% | 2 | 276 | 63.06% |
| TSLA260618C00140000 | 2024-05-09 2:24PM EDT | 140.00 | 72.00 | 71.50 | 72.00 | -2.00 | -2.70% | 8 | 969 | 62.43% |
| TSLA260618C00145000 | 2024-05-08 12:04PM EDT | 145.00 | 72.09 | 69.00 | 69.55 | 0.00 | - | 2 | 315 | 61.86% |
| TSLA260618C00150000 | 2024-05-09 10:55AM EDT | 150.00 | 67.80 | 66.70 | 67.15 | -1.50 | -2.16% | 1 | 5,940 | 61.37% |
| TSLA260618C00155000 | 2024-05-09 11:17AM EDT | 155.00 | 65.20 | 64.40 | 64.95 | -1.70 | -2.54% | 2 | 285 | 60.95% |
| TSLA260618C00160000 | 2024-05-09 2:48PM EDT | 160.00 | 62.45 | 62.25 | 62.65 | -2.70 | -4.14% | 21 | 935 | 60.49% |
| TSLA260618C00165000 | 2024-05-09 11:19AM EDT | 165.00 | 60.80 | 60.10 | 60.60 | -1.58 | -2.53% | 1 | 1,078 | 60.11% |
| TSLA260618C00170000 | 2024-05-09 2:09PM EDT | 170.00 | 58.55 | 58.10 | 58.55 | -2.02 | -3.33% | 36 | 1,773 | 59.76% |
| TSLA260618C00175000 | 2024-05-09 2:34PM EDT | 175.00 | 56.50 | 56.10 | 56.65 | -2.25 | -3.83% | 16 | 1,675 | 59.44% |
| TSLA260618C00180000 | 2024-05-09 1:15PM EDT | 180.00 | 55.65 | 54.20 | 54.70 | -1.20 | -2.11% | 26 | 2,056 | 59.08% |
| TSLA260618C00185000 | 2024-05-08 12:37PM EDT | 185.00 | 54.50 | 52.45 | 52.95 | 0.00 | - | 6 | 2,202 | 58.86% |
| TSLA260618C00190000 | 2024-05-09 2:52PM EDT | 190.00 | 50.99 | 50.70 | 51.15 | -4.81 | -8.62% | 7 | 3,472 | 58.56% |
| TSLA260618C00195000 | 2024-05-08 1:37PM EDT | 195.00 | 51.35 | 49.05 | 49.50 | 0.00 | - | 53 | 1,058 | 58.34% |
| TSLA260618C00200000 | 2024-05-09 12:22PM EDT | 200.00 | 48.29 | 47.45 | 47.90 | -1.33 | -2.68% | 6 | 5,939 | 58.13% |
| TSLA260618C00210000 | 2024-05-09 2:02PM EDT | 210.00 | 44.87 | 44.50 | 44.90 | -1.60 | -3.44% | 409 | 3,677 | 57.79% |
| TSLA260618C00220000 | 2024-05-08 12:47PM EDT | 220.00 | 44.00 | 41.70 | 42.15 | 0.00 | - | 12 | 3,314 | 57.47% |
| TSLA260618C00230000 | 2024-05-09 1:31PM EDT | 230.00 | 39.95 | 39.20 | 39.60 | -1.35 | -3.27% | 2 | 2,172 | 57.24% |
| TSLA260618C00240000 | 2024-05-09 12:37PM EDT | 240.00 | 37.55 | 36.80 | 37.15 | -0.10 | -0.27% | 5 | 1,215 | 56.95% |
| TSLA260618C00250000 | 2024-05-09 12:27PM EDT | 250.00 | 35.50 | 34.65 | 34.95 | -0.95 | -2.61% | 5 | 6,411 | 56.78% |
| TSLA260618C00260000 | 2024-05-09 9:53AM EDT | 260.00 | 34.20 | 32.65 | 32.95 | -0.10 | -0.29% | 1 | 1,996 | 56.64% |
| TSLA260618C00270000 | 2024-05-09 12:04PM EDT | 270.00 | 31.25 | 30.80 | 31.10 | -1.10 | -3.40% | 11 | 1,607 | 56.53% |
| TSLA260618C00280000 | 2024-05-09 2:19PM EDT | 280.00 | 29.46 | 29.05 | 29.40 | -1.19 | -3.88% | 15 | 3,736 | 56.43% |
| TSLA260618C00290000 | 2024-05-09 2:36PM EDT | 290.00 | 27.66 | 27.45 | 27.80 | -1.29 | -4.46% | 11 | 1,115 | 56.35% |
| TSLA260618C00300000 | 2024-05-09 2:53PM EDT | 300.00 | 26.20 | 26.00 | 26.30 | -1.15 | -4.20% | 30 | 12,384 | 56.30% |
| TSLA260618C00310000 | 2024-05-09 2:02PM EDT | 310.00 | 24.90 | 24.60 | 24.90 | -0.70 | -2.73% | 4 | 1,935 | 56.23% |
| TSLA260618C00320000 | 2024-05-09 1:40PM EDT | 320.00 | 23.90 | 23.30 | 23.65 | +0.05 | +0.21% | 23 | 1,284 | 56.20% |
| TSLA260618C00330000 | 2024-05-09 2:54PM EDT | 330.00 | 22.20 | 22.10 | 22.40 | -1.20 | -5.13% | 285 | 20,469 | 56.14% |
| TSLA260618C00340000 | 2024-05-09 11:38AM EDT | 340.00 | 21.53 | 21.00 | 21.30 | -0.87 | -3.88% | 7 | 3,576 | 56.15% |
| TSLA260618C00350000 | 2024-05-09 12:42PM EDT | 350.00 | 20.51 | 19.95 | 20.25 | -0.89 | -4.16% | 5 | 5,101 | 56.13% |
| TSLA260618C00360000 | 2024-05-09 2:14PM EDT | 360.00 | 19.40 | 18.95 | 19.25 | -1.05 | -5.13% | 5 | 3,327 | 56.10% |
| TSLA260618C00370000 | 2024-05-07 11:53AM EDT | 370.00 | 18.85 | 18.05 | 18.35 | -2.45 | -11.50% | 10 | 1,850 | 56.11% |
| TSLA260618C00380000 | 2024-05-08 2:48PM EDT | 380.00 | 18.31 | 17.20 | 17.50 | 0.00 | - | 24 | 1,810 | 56.13% |
| TSLA260618C00390000 | 2024-05-07 10:36AM EDT | 390.00 | 17.46 | 16.35 | 16.65 | -1.79 | -9.30% | 1 | 2,018 | 56.08% |
| TSLA260618C00400000 | 2024-05-09 2:39PM EDT | 400.00 | 15.84 | 15.60 | 15.90 | -0.86 | -5.15% | 528 | 12,314 | 56.10% |
| TSLA260618C00410000 | 2024-05-08 9:57AM EDT | 410.00 | 15.44 | 14.85 | 15.20 | 0.00 | - | 3 | 2,320 | 56.10% |
| TSLA260618C00420000 | 2024-05-09 1:06PM EDT | 420.00 | 14.69 | 14.20 | 14.50 | -0.51 | -3.36% | 2 | 6,115 | 56.11% |
| TSLA260618C00430000 | 2024-05-09 2:29PM EDT | 430.00 | 13.74 | 13.55 | 13.85 | -0.71 | -4.91% | 2 | 571 | 56.10% |
| TSLA260618C00440000 | 2024-05-08 3:03PM EDT | 440.00 | 13.73 | 12.95 | 13.25 | 0.00 | - | 1 | 1,241 | 56.11% |
| TSLA260618C00450000 | 2024-05-09 2:19PM EDT | 450.00 | 12.65 | 12.40 | 12.65 | -0.50 | -3.80% | 423 | 2,048 | 56.12% |
| TSLA260618C00460000 | 2024-05-08 3:04PM EDT | 460.00 | 12.50 | 11.85 | 12.15 | 0.00 | - | 3 | 1,288 | 56.14% |
| TSLA260618C00470000 | 2024-05-08 10:19AM EDT | 470.00 | 11.85 | 11.35 | 11.65 | 0.00 | - | 6 | 815 | 56.17% |
| TSLA260618C00480000 | 2024-05-09 10:11AM EDT | 480.00 | 11.63 | 10.90 | 11.15 | -0.97 | -7.70% | 511 | 4,550 | 56.19% |
| TSLA260618C00490000 | 2024-05-09 2:57PM EDT | 490.00 | 10.58 | 10.50 | 10.70 | -0.57 | -5.10% | 636 | 19,739 | 56.25% |
Opções de vendapara18 de junho de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA260618P00050000 | 2024-05-09 2:01PM EDT | 50.00 | 2.58 | 2.53 | 2.59 | +0.03 | +1.18% | 23 | 4,415 | 59.35% |
| TSLA260618P00060000 | 2024-05-08 10:15AM EDT | 60.00 | 3.70 | 3.70 | 3.80 | 0.00 | - | 3 | 444 | 56.60% |
| TSLA260618P00070000 | 2024-05-08 9:30AM EDT | 70.00 | 5.35 | 5.20 | 5.30 | 0.00 | - | 1 | 944 | 54.36% |
| TSLA260618P00075000 | 2024-05-08 9:30AM EDT | 75.00 | 6.20 | 6.05 | 6.20 | 0.00 | - | 1 | 16 | 53.39% |
| TSLA260618P00080000 | 2024-05-08 11:32AM EDT | 80.00 | 6.99 | 6.95 | 7.15 | 0.00 | - | 13 | 878 | 52.39% |
| TSLA260618P00085000 | 2024-05-03 3:24PM EDT | 85.00 | 7.95 | 7.95 | 8.20 | 0.00 | - | 10 | 164 | 51.51% |
| TSLA260618P00090000 | 2024-05-09 9:50AM EDT | 90.00 | 9.27 | 9.10 | 9.35 | -0.23 | -2.42% | 2 | 367 | 50.76% |
| TSLA260618P00095000 | 2024-05-09 2:18PM EDT | 95.00 | 10.40 | 10.30 | 10.55 | +0.02 | +0.19% | 1 | 701 | 50.22% |
| TSLA260618P00100000 | 2024-05-07 1:29PM EDT | 100.00 | 11.35 | 11.70 | 11.90 | 0.00 | - | 21 | 3,690 | 49.57% |
| TSLA260618P00105000 | 2024-05-08 12:47PM EDT | 105.00 | 13.12 | 13.10 | 13.35 | 0.00 | - | 4 | 297 | 48.96% |
| TSLA260618P00110000 | 2024-05-06 9:35AM EDT | 110.00 | 13.86 | 14.60 | 14.85 | 0.00 | - | 1 | 831 | 48.30% |
| TSLA260618P00115000 | 2024-05-09 10:17AM EDT | 115.00 | 16.00 | 16.20 | 16.45 | +0.35 | +2.24% | 1 | 253 | 47.68% |
| TSLA260618P00120000 | 2024-05-02 11:39AM EDT | 120.00 | 17.75 | 17.90 | 18.15 | 0.00 | - | 2 | 1,810 | 47.10% |
| TSLA260618P00125000 | 2024-05-09 11:15AM EDT | 125.00 | 19.75 | 19.65 | 19.95 | +0.20 | +1.02% | 1 | 2,508 | 46.55% |
| TSLA260618P00130000 | 2024-05-08 1:58PM EDT | 130.00 | 21.50 | 21.55 | 21.85 | 0.00 | - | 26 | 1,811 | 46.02% |
| TSLA260618P00135000 | 2024-05-08 9:32AM EDT | 135.00 | 24.42 | 23.50 | 23.85 | 0.00 | - | 1 | 1,174 | 45.52% |
| TSLA260618P00140000 | 2024-05-09 2:41PM EDT | 140.00 | 25.70 | 25.60 | 25.95 | -0.82 | -3.09% | 1 | 3,157 | 45.04% |
| TSLA260618P00145000 | 2024-05-09 2:54PM EDT | 145.00 | 27.93 | 27.75 | 28.10 | +0.43 | +1.59% | 12 | 2,131 | 44.53% |
| TSLA260618P00150000 | 2024-05-09 10:55AM EDT | 150.00 | 30.05 | 30.05 | 30.35 | +0.55 | +1.86% | 1 | 3,574 | 44.04% |
| TSLA260618P00155000 | 2024-05-09 11:28AM EDT | 155.00 | 32.48 | 32.35 | 32.75 | +0.87 | +2.75% | 3 | 2,396 | 43.63% |
| TSLA260618P00160000 | 2024-05-09 1:08PM EDT | 160.00 | 34.80 | 34.85 | 35.20 | -1.09 | -3.04% | 2 | 4,167 | 43.18% |
| TSLA260618P00165000 | 2024-05-01 10:29AM EDT | 165.00 | 36.20 | 37.35 | 37.80 | 0.00 | - | 3 | 2,058 | 42.81% |
| TSLA260618P00170000 | 2024-05-07 3:50PM EDT | 170.00 | 38.95 | 40.05 | 40.45 | 0.00 | - | 6 | 1,940 | 42.41% |
| TSLA260618P00175000 | 2024-05-08 9:31AM EDT | 175.00 | 42.68 | 42.75 | 43.20 | -1.21 | -2.76% | 1 | 1,086 | 42.03% |
| TSLA260618P00180000 | 2024-05-08 3:13PM EDT | 180.00 | 45.17 | 45.55 | 46.00 | 0.00 | - | 104 | 5,680 | 41.61% |
| TSLA260618P00185000 | 2024-05-08 1:37PM EDT | 185.00 | 48.22 | 48.45 | 48.90 | 0.00 | - | 8 | 1,878 | 41.23% |
| TSLA260618P00190000 | 2024-04-30 2:30PM EDT | 190.00 | 48.92 | 51.45 | 51.90 | 0.00 | - | 15 | 2,608 | 40.86% |
| TSLA260618P00195000 | 2024-05-07 3:15PM EDT | 195.00 | 53.00 | 54.50 | 55.00 | 0.00 | - | 13 | 1,128 | 40.52% |
| TSLA260618P00200000 | 2024-05-08 12:47PM EDT | 200.00 | 57.16 | 57.65 | 58.15 | 0.00 | - | 4 | 2,096 | 40.16% |
| TSLA260618P00210000 | 2024-05-08 2:34PM EDT | 210.00 | 63.80 | 64.20 | 64.75 | 0.00 | - | 3 | 799 | 39.53% |
| TSLA260618P00220000 | 2024-05-07 2:44PM EDT | 220.00 | 69.10 | 71.00 | 71.65 | 0.00 | - | 9 | 2,759 | 38.91% |
| TSLA260618P00230000 | 2024-04-30 11:31AM EDT | 230.00 | 74.41 | 78.05 | 78.65 | 0.00 | - | 1 | 711 | 38.12% |
| TSLA260618P00240000 | 2024-05-09 10:17AM EDT | 240.00 | 84.65 | 85.40 | 86.10 | +2.60 | +3.17% | 11 | 1,559 | 37.54% |
| TSLA260618P00250000 | 2024-05-07 12:01PM EDT | 250.00 | 89.90 | 92.90 | 93.75 | 0.00 | - | 1 | 614 | 36.92% |
| TSLA260618P00260000 | 2024-05-06 9:42AM EDT | 260.00 | 100.80 | 100.65 | 101.60 | +6.90 | +7.35% | 2 | 417 | 36.27% |
| TSLA260618P00270000 | 2024-05-09 11:26AM EDT | 270.00 | 108.80 | 108.70 | 109.60 | +5.15 | +4.97% | 3 | 423 | 35.53% |
| TSLA260618P00280000 | 2024-05-09 11:26AM EDT | 280.00 | 116.95 | 116.90 | 117.75 | +3.85 | +3.40% | 3 | 320 | 34.72% |
| TSLA260618P00290000 | 2024-05-07 11:27AM EDT | 290.00 | 121.40 | 125.30 | 126.20 | 0.00 | - | 5 | 285 | 34.03% |
| TSLA260618P00300000 | 2024-05-07 1:43PM EDT | 300.00 | 130.00 | 133.50 | 135.00 | 0.00 | - | 10 | 554 | 33.59% |
| TSLA260618P00310000 | 2024-05-08 3:46PM EDT | 310.00 | 141.34 | 142.20 | 143.55 | 0.00 | - | 3 | 138 | 32.49% |
| TSLA260618P00320000 | 2024-05-08 9:52AM EDT | 320.00 | 151.50 | 151.10 | 152.65 | 0.00 | - | 2 | 179 | 32.03% |
| TSLA260618P00330000 | 2024-04-23 10:54AM EDT | 330.00 | 186.08 | 160.15 | 161.45 | 0.00 | - | 3 | 51 | 30.68% |
| TSLA260618P00340000 | 2024-04-22 10:51AM EDT | 340.00 | 199.54 | 169.30 | 170.60 | 0.00 | - | 1 | 24 | 29.65% |
| TSLA260618P00350000 | 2024-05-08 3:46PM EDT | 350.00 | 177.39 | 178.65 | 179.90 | 0.00 | - | 1 | 225 | 28.57% |
| TSLA260618P00360000 | 2024-05-09 10:53AM EDT | 360.00 | 186.99 | 188.05 | 189.50 | -2.49 | -1.31% | 1 | 23 | 28.05% |
| TSLA260618P00370000 | 2024-04-24 10:58AM EDT | 370.00 | 208.30 | 197.65 | 199.25 | 0.00 | - | 39 | 39 | 27.86% |
| TSLA260618P00380000 | 2024-05-02 10:04AM EDT | 380.00 | 202.75 | 207.00 | 209.15 | 0.00 | - | 2 | 3 | 28.17% |
| TSLA260618P00390000 | 2024-05-06 3:50PM EDT | 390.00 | 206.69 | 217.15 | 218.60 | 0.00 | - | 4 | 3 | 25.77% |
| TSLA260618P00400000 | 2024-05-01 2:40PM EDT | 400.00 | 216.29 | 223.00 | 232.00 | 0.00 | - | 1 | 0 | 38.07% |
| TSLA260618P00410000 | 2024-04-29 12:13PM EDT | 410.00 | 217.20 | 236.80 | 239.00 | 0.00 | - | 2 | 0 | 29.54% |
| TSLA260618P00420000 | 2024-02-26 10:36AM EDT | 420.00 | 225.08 | 239.35 | 241.50 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618P00430000 | 2024-01-25 4:51PM EDT | 430.00 | 247.35 | 236.80 | 238.70 | 0.00 | - | 187 | 0 | 0.00% |
| TSLA260618P00440000 | 2024-02-12 12:02PM EDT | 440.00 | 248.85 | 266.55 | 269.05 | 0.00 | - | 300 | 0 | 31.70% |
| TSLA260618P00450000 | 2024-03-22 10:05AM EDT | 450.00 | 280.70 | 301.25 | 304.75 | 0.00 | - | 1 | 0 | 70.91% |
| TSLA260618P00460000 | 2024-03-04 2:45PM EDT | 460.00 | 272.77 | 288.80 | 294.35 | 0.00 | - | 9 | 0 | 47.16% |
| TSLA260618P00470000 | 2024-04-18 2:54PM EDT | 470.00 | 319.43 | 296.70 | 299.20 | 0.00 | - | 4 | 2 | 34.22% |
| TSLA260618P00480000 | 2024-04-18 2:54PM EDT | 480.00 | 329.38 | 306.65 | 309.20 | 0.00 | - | 4 | 2 | 34.78% |
| TSLA260618P00490000 | 2024-05-02 10:03AM EDT | 490.00 | 312.86 | 316.65 | 319.20 | 0.00 | - | 8 | 0 | 35.33% |
© 2024 Yahoo. Todos os direitos reservados.