Mercado abrirá em 3 h 6 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
79,47 +0,48 (+0,61%) OURO
2.315,40 -6,90 (-0,30%) Bitcoin USD
61.055,03 -1.165,29 (-1,87%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara18 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA261218C00075000 | 2024-05-08 12:53PM EDT | 75.00 | 117.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA261218C00080000 | 2024-05-02 11:48AM EDT | 80.00 | 119.00 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| TSLA261218C00085000 | 2024-05-02 12:16PM EDT | 85.00 | 116.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA261218C00090000 | 2024-05-08 11:53AM EDT | 90.00 | 108.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA261218C00095000 | 2024-04-30 10:08AM EDT | 95.00 | 119.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA261218C00100000 | 2024-05-08 10:05AM EDT | 100.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA261218C00105000 | 2024-05-08 11:17AM EDT | 105.00 | 98.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA261218C00110000 | 2024-05-07 10:49AM EDT | 110.00 | 100.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TSLA261218C00115000 | 2024-05-07 2:05PM EDT | 115.00 | 96.89 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA261218C00120000 | 2024-05-08 10:30AM EDT | 120.00 | 90.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA261218C00125000 | 2024-05-07 2:49PM EDT | 125.00 | 90.68 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TSLA261218C00130000 | 2024-05-08 11:12AM EDT | 130.00 | 85.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA261218C00135000 | 2024-05-08 11:19AM EDT | 135.00 | 82.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA261218C00140000 | 2024-05-08 11:12AM EDT | 140.00 | 80.25 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| TSLA261218C00145000 | 2024-05-08 11:21AM EDT | 145.00 | 77.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA261218C00150000 | 2024-05-08 3:41PM EDT | 150.00 | 75.86 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| TSLA261218C00155000 | 2024-05-08 12:54PM EDT | 155.00 | 73.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA261218C00160000 | 2024-05-08 12:53PM EDT | 160.00 | 72.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TSLA261218C00165000 | 2024-05-08 3:52PM EDT | 165.00 | 69.50 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| TSLA261218C00170000 | 2024-05-08 3:38PM EDT | 170.00 | 67.60 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| TSLA261218C00175000 | 2024-05-08 3:41PM EDT | 175.00 | 65.61 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.03% |
| TSLA261218C00180000 | 2024-05-08 3:04PM EDT | 180.00 | 63.75 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.39% |
| TSLA261218C00185000 | 2024-05-08 3:45PM EDT | 185.00 | 62.15 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.78% |
| TSLA261218C00190000 | 2024-05-08 3:39PM EDT | 190.00 | 60.36 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 1.56% |
| TSLA261218C00195000 | 2024-05-08 12:24PM EDT | 195.00 | 58.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TSLA261218C00200000 | 2024-05-08 3:44PM EDT | 200.00 | 57.20 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 1.56% |
| TSLA261218C00205000 | 2024-05-08 2:52PM EDT | 205.00 | 54.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| TSLA261218C00210000 | 2024-05-08 3:48PM EDT | 210.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| TSLA261218C00215000 | 2024-05-08 3:33PM EDT | 215.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSLA261218C00220000 | 2024-05-08 3:58PM EDT | 220.00 | 51.31 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| TSLA261218C00225000 | 2024-05-08 1:20PM EDT | 225.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| TSLA261218C00230000 | 2024-05-08 11:16AM EDT | 230.00 | 48.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TSLA261218C00235000 | 2024-05-08 10:25AM EDT | 235.00 | 46.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TSLA261218C00240000 | 2024-05-08 10:02AM EDT | 240.00 | 45.01 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| TSLA261218C00245000 | 2024-05-08 9:30AM EDT | 245.00 | 43.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TSLA261218C00250000 | 2024-05-08 3:59PM EDT | 250.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| TSLA261218C00260000 | 2024-05-08 12:00PM EDT | 260.00 | 42.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TSLA261218C00270000 | 2024-05-08 11:53AM EDT | 270.00 | 40.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| TSLA261218C00280000 | 2024-05-08 9:30AM EDT | 280.00 | 36.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA261218C00290000 | 2024-05-08 1:34PM EDT | 290.00 | 36.31 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TSLA261218C00300000 | 2024-05-08 3:48PM EDT | 300.00 | 34.56 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 6.25% |
| TSLA261218C00310000 | 2024-05-08 10:38AM EDT | 310.00 | 32.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TSLA261218C00320000 | 2024-05-08 12:12PM EDT | 320.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA261218C00330000 | 2024-05-08 2:56PM EDT | 330.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| TSLA261218C00340000 | 2024-05-08 3:57PM EDT | 340.00 | 29.12 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| TSLA261218C00350000 | 2024-05-08 11:56AM EDT | 350.00 | 28.12 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| TSLA261218C00360000 | 2024-05-08 10:09AM EDT | 360.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSLA261218C00370000 | 2024-05-08 12:46PM EDT | 370.00 | 25.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TSLA261218C00380000 | 2024-05-08 3:57PM EDT | 380.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 12.50% |
Opções de vendapara18 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA261218P00075000 | 2024-05-08 3:28PM EDT | 75.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| TSLA261218P00080000 | 2024-05-07 2:23PM EDT | 80.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| TSLA261218P00085000 | 2024-05-08 1:37PM EDT | 85.00 | 10.08 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| TSLA261218P00090000 | 2024-05-08 3:25PM EDT | 90.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TSLA261218P00095000 | 2024-05-08 11:46AM EDT | 95.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA261218P00100000 | 2024-05-08 1:48PM EDT | 100.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TSLA261218P00105000 | 2024-05-07 12:17PM EDT | 105.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TSLA261218P00110000 | 2024-05-08 10:20AM EDT | 110.00 | 17.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSLA261218P00115000 | 2024-05-02 10:57AM EDT | 115.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| TSLA261218P00120000 | 2024-05-08 10:30AM EDT | 120.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| TSLA261218P00125000 | 2024-05-08 1:48PM EDT | 125.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| TSLA261218P00130000 | 2024-05-08 3:24PM EDT | 130.00 | 24.68 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| TSLA261218P00135000 | 2024-05-08 10:03AM EDT | 135.00 | 27.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSLA261218P00140000 | 2024-05-08 3:52PM EDT | 140.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| TSLA261218P00145000 | 2024-05-08 9:59AM EDT | 145.00 | 31.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSLA261218P00150000 | 2024-05-08 2:35PM EDT | 150.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| TSLA261218P00155000 | 2024-05-08 9:58AM EDT | 155.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TSLA261218P00160000 | 2024-05-08 9:30AM EDT | 160.00 | 40.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TSLA261218P00165000 | 2024-05-08 12:04PM EDT | 165.00 | 40.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TSLA261218P00170000 | 2024-05-08 12:19PM EDT | 170.00 | 43.65 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.39% |
| TSLA261218P00175000 | 2024-05-08 1:35PM EDT | 175.00 | 46.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA261218P00180000 | 2024-05-08 1:37PM EDT | 180.00 | 49.22 | 0.00 | 0.00 | 0.00 | - | 1,013 | 0 | 0.00% |
| TSLA261218P00185000 | 2024-05-08 9:40AM EDT | 185.00 | 53.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA261218P00190000 | 2024-05-08 9:54AM EDT | 190.00 | 55.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA261218P00195000 | 2024-05-07 3:10PM EDT | 195.00 | 57.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA261218P00200000 | 2024-05-08 3:43PM EDT | 200.00 | 61.06 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
| TSLA261218P00205000 | 2024-05-06 10:19AM EDT | 205.00 | 61.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA261218P00210000 | 2024-05-08 12:38PM EDT | 210.00 | 67.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA261218P00215000 | 2024-05-07 10:28AM EDT | 215.00 | 69.36 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA261218P00220000 | 2024-05-08 3:24PM EDT | 220.00 | 74.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA261218P00225000 | 2024-05-07 11:10AM EDT | 225.00 | 75.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA261218P00230000 | 2024-05-08 10:07AM EDT | 230.00 | 81.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA261218P00235000 | 2024-04-25 3:42PM EDT | 235.00 | 87.34 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA261218P00240000 | 2024-05-08 3:12PM EDT | 240.00 | 88.30 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| TSLA261218P00245000 | 2024-05-07 2:08PM EDT | 245.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA261218P00250000 | 2024-05-08 11:01AM EDT | 250.00 | 95.30 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| TSLA261218P00260000 | 2024-05-08 3:41PM EDT | 260.00 | 103.18 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA261218P00270000 | 2024-05-08 11:01AM EDT | 270.00 | 110.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA261218P00280000 | 2024-05-07 11:57AM EDT | 280.00 | 116.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA261218P00290000 | 2024-04-30 10:30AM EDT | 290.00 | 121.12 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TSLA261218P00300000 | 2024-05-08 3:46PM EDT | 300.00 | 135.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA261218P00310000 | 2024-05-07 10:47AM EDT | 310.00 | 140.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA261218P00320000 | 2024-05-07 3:07PM EDT | 320.00 | 149.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA261218P00330000 | 2024-05-08 11:14AM EDT | 330.00 | 161.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA261218P00340000 | 2024-04-29 10:19AM EDT | 340.00 | 161.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA261218P00350000 | 2024-04-30 10:53AM EDT | 350.00 | 171.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA261218P00370000 | 2024-05-02 10:03AM EDT | 370.00 | 195.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA261218P00380000 | 2024-05-03 9:51AM EDT | 380.00 | 199.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.