Mercado fechará em 3 h 16 min

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
177,86-1,97 (-1,10%)
A partir de 12:44PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara28 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
TSLA240328C001000002024-03-28 10:06AM EDT100.0077.2077.3077.70-3.10-3.86%21750.00%
TSLA240328C001050002024-03-28 11:56AM EDT105.0071.7672.1072.50-4.64-6.07%50880.00%
TSLA240328C001100002024-03-27 11:16AM EDT110.0068.6567.2067.550.00-4390.00%
TSLA240328C001150002024-03-27 11:18AM EDT115.0063.8162.2562.600.00-35540.00%
TSLA240328C001200002024-03-28 10:09AM EDT120.0055.7757.1057.50-5.68-9.24%41270.00%
TSLA240328C001240002024-03-21 2:25PM EDT124.0048.1053.2553.650.00-2100.00%
TSLA240328C001250002024-03-27 10:19AM EDT125.0053.1752.2552.600.00-7370.00%
TSLA240328C001260002024-03-18 10:41AM EDT126.0046.4051.1051.500.00--40.00%
TSLA240328C001270002024-03-20 9:30AM EDT127.0045.9050.1050.500.00-27290.00%
TSLA240328C001280002024-03-19 3:21PM EDT128.0043.7549.1549.550.00-22160.00%
TSLA240328C001290002024-03-22 12:12PM EDT129.0040.3048.3048.700.00-20410.00%
TSLA240328C001300002024-03-28 10:28AM EDT130.0046.8447.1547.65-1.38-2.86%2330.00%
TSLA240328C001310002024-03-21 10:11AM EDT131.0043.4046.3046.700.00--00.00%
TSLA240328C001320002024-03-15 10:33AM EDT132.0031.8045.3045.700.00--20.00%
TSLA240328C001330002024-03-21 2:43PM EDT133.0039.2044.1044.500.00-65370.00%
TSLA240328C001340002024-03-25 10:01AM EDT134.0036.7043.0543.550.00-1260.00%
TSLA240328C001350002024-03-28 12:24PM EDT135.0042.5042.1542.50-3.20-7.00%3703710.00%
TSLA240328C001360002024-03-25 3:23PM EDT136.0036.2141.1041.500.00-5130.00%
TSLA240328C001370002024-03-25 10:25AM EDT137.0034.0540.2040.650.00-4220.00%
TSLA240328C001380002024-03-26 10:15AM EDT138.0044.8539.2039.650.00-11140.00%
TSLA240328C001390002024-03-26 2:32PM EDT139.0040.2538.3038.750.00-1370.00%
TSLA240328C001400002024-03-28 12:23PM EDT140.0037.4037.1537.55-3.60-8.78%1663080.00%
TSLA240328C001410002024-03-25 3:23PM EDT141.0031.1636.1036.550.00-16330.00%
TSLA240328C001420002024-03-21 11:44AM EDT142.0032.2535.1535.650.00-13300.00%
TSLA240328C001430002024-03-27 2:33PM EDT143.0037.4534.3034.700.00-4530.00%
TSLA240328C001440002024-03-28 12:03PM EDT144.0032.5133.1533.55+6.51+25.04%190.00%
TSLA240328C001450002024-03-28 10:26AM EDT145.0031.6832.2032.65-3.05-8.78%271200.00%
TSLA240328C001460002024-03-26 9:44AM EDT146.0035.2531.3031.700.00-4440.00%
TSLA240328C001470002024-03-28 11:05AM EDT147.0030.6530.3030.70-4.65-13.17%2840.00%
TSLA240328C001480002024-03-27 12:56PM EDT148.0032.6029.1029.500.00-1930.00%
TSLA240328C001490002024-03-28 12:16PM EDT149.0027.5928.1528.55+0.02+0.07%1210.00%
TSLA240328C001500002024-03-28 12:24PM EDT150.0027.5027.1027.50-2.75-9.09%2654740.00%
TSLA240328C001525002024-03-27 9:51AM EDT152.5025.5424.8025.100.00-11640.00%
TSLA240328C001550002024-03-28 11:04AM EDT155.0022.2722.3022.70-2.83-11.27%67950.00%
TSLA240328C001575002024-03-28 9:51AM EDT157.5019.2119.6020.00-3.41-15.08%213510.00%
TSLA240328C001600002024-03-28 12:20PM EDT160.0017.2017.3017.65-2.73-13.70%1463,0060.00%
TSLA240328C001625002024-03-28 11:13AM EDT162.5014.4414.6514.95-2.96-17.01%641,4540.00%
TSLA240328C001650002024-03-28 12:27PM EDT165.0012.5012.3012.65-2.30-15.54%2584,4930.00%
TSLA240328C001675002024-03-28 12:25PM EDT167.509.709.6510.10-2.61-21.20%3024,8920.00%
TSLA240328C001700002024-03-28 12:26PM EDT170.007.217.307.65-2.79-27.90%1,54311,8290.00%
TSLA240328C001725002024-03-28 12:28PM EDT172.504.874.805.10-2.68-35.40%2,86337,9750.00%
TSLA240328C001750002024-03-28 12:28PM EDT175.002.472.352.47-2.68-52.04%39,48622,8150.00%
TSLA240328C001775002024-03-28 12:28PM EDT177.500.600.560.57-2.50-80.91%178,4269,3629.77%
TSLA240328C001800002024-03-28 12:28PM EDT180.000.090.090.10-1.41-93.38%151,48041,07819.04%
TSLA240328C001825002024-03-28 12:27PM EDT182.500.030.030.04-0.60-95.24%38,12620,61227.74%
TSLA240328C001850002024-03-28 12:28PM EDT185.000.020.010.02-0.21-95.45%40,59533,33735.16%
TSLA240328C001875002024-03-28 12:24PM EDT187.500.020.010.02-0.07-77.78%9,16115,08045.31%
TSLA240328C001900002024-03-28 12:27PM EDT190.000.010.000.01-0.05-83.33%13,55336,73850.78%
TSLA240328C001925002024-03-28 12:26PM EDT192.500.010.000.01-0.03-75.00%1,76311,98354.69%
TSLA240328C001950002024-03-28 12:29PM EDT195.000.010.000.01-0.02-66.67%2,23214,83862.50%
TSLA240328C001975002024-03-28 12:21PM EDT197.500.010.000.01-0.01-50.00%2924,45271.88%
TSLA240328C002000002024-03-28 12:22PM EDT200.000.010.000.01-0.02-66.67%1,68023,97678.13%
TSLA240328C002025002024-03-28 12:22PM EDT202.500.010.000.010.00-3013,96887.50%
TSLA240328C002050002024-03-28 12:21PM EDT205.000.010.000.010.00-1666,50993.75%
TSLA240328C002075002024-03-28 12:03PM EDT207.500.010.000.010.00-414,043100.00%
TSLA240328C002100002024-03-28 12:25PM EDT210.000.010.000.010.00-1307,378106.25%
TSLA240328C002125002024-03-28 10:12AM EDT212.500.010.000.010.00-92,075112.50%
TSLA240328C002150002024-03-28 12:27PM EDT215.000.010.000.010.00-168,137121.88%
TSLA240328C002175002024-03-27 3:50PM EDT217.500.010.000.010.00-1162,842128.13%
TSLA240328C002200002024-03-28 12:00PM EDT220.000.010.000.010.00-148,298134.38%
TSLA240328C002250002024-03-27 3:59PM EDT225.000.010.000.010.00-34311,491146.88%
TSLA240328C002300002024-03-28 9:37AM EDT230.000.010.000.010.00-46,268159.38%
TSLA240328C002350002024-03-28 12:01PM EDT235.000.010.000.010.00-43,330171.88%
TSLA240328C002400002024-03-28 11:53AM EDT240.000.010.000.010.00-142,051181.25%
TSLA240328C002450002024-03-28 9:30AM EDT245.000.010.000.010.00-12,049193.75%
TSLA240328C002500002024-03-27 3:07PM EDT250.000.010.000.010.00-337,119206.25%
TSLA240328C002550002024-03-27 12:28PM EDT255.000.010.000.010.00-56,085218.75%
TSLA240328C002600002024-03-28 10:24AM EDT260.000.010.000.010.00-51,438225.00%
TSLA240328C002650002024-03-26 3:53PM EDT265.000.010.000.010.00-9491237.50%
TSLA240328C002700002024-03-27 1:28PM EDT270.000.010.000.010.00-122,366250.00%
TSLA240328C002750002024-03-27 12:43PM EDT275.000.010.000.010.00-1913256.25%
TSLA240328C002800002024-03-27 12:21PM EDT280.000.010.000.010.00-1822268.75%
TSLA240328C002850002024-03-26 1:12PM EDT285.000.010.000.010.00-1227275.00%
TSLA240328C002900002024-03-26 9:49AM EDT290.000.010.000.010.00-2239287.50%
TSLA240328C002950002024-03-25 9:30AM EDT295.000.010.000.010.00-1636293.75%
TSLA240328C003000002024-03-26 2:27PM EDT300.000.010.000.010.00-101,904300.00%
TSLA240328C003050002024-03-15 12:11PM EDT305.000.010.000.010.00-42250312.50%
TSLA240328C003100002024-03-15 11:53AM EDT310.000.010.000.010.00-100319325.00%
TSLA240328C003150002024-03-22 3:50PM EDT315.000.010.000.010.00-1741325.00%
TSLA240328C003200002024-03-18 9:30AM EDT320.000.010.000.010.00-581337.50%
TSLA240328C003250002024-03-08 12:10PM EDT325.000.030.000.010.00-130350.00%
TSLA240328C003300002024-03-19 9:39AM EDT330.000.010.000.010.00-5137350.00%
TSLA240328C003350002024-03-14 12:20PM EDT335.000.010.000.010.00-1156362.50%
TSLA240328C003400002024-03-05 12:16PM EDT340.000.030.000.010.00-14368.75%
TSLA240328C003450002024-03-12 3:54PM EDT345.000.010.000.010.00-465375.00%
TSLA240328C003500002024-03-12 1:13PM EDT350.000.010.000.010.00-1644387.50%
TSLA240328C003550002024-03-26 10:03AM EDT355.000.010.000.010.00-137387.50%
TSLA240328C003600002024-03-11 3:37PM EDT360.000.010.000.010.00-482815393.75%
TSLA240328C003650002024-03-11 3:53PM EDT365.000.010.000.010.00-60573400.00%
TSLA240328C003700002024-03-15 11:08AM EDT370.000.010.000.010.00-5158412.50%
TSLA240328C003750002024-03-11 2:39PM EDT375.000.010.000.010.00-4907425.00%
TSLA240328C003800002024-03-04 10:46AM EDT380.000.020.000.010.00-1114425.00%
TSLA240328C003850002024-03-26 10:49AM EDT385.000.010.000.010.00-21130437.50%
TSLA240328C003900002024-03-27 10:00AM EDT390.000.010.000.010.00-117437.50%
TSLA240328C003950002024-03-28 9:30AM EDT395.000.010.000.010.00-2191450.00%
Opções de vendapara28 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
TSLA240328P001000002024-03-27 9:31AM EDT100.000.010.000.010.00-14,261350.00%
TSLA240328P001050002024-03-22 1:21PM EDT105.000.010.000.010.00-45,271318.75%
TSLA240328P001100002024-03-27 10:04AM EDT110.000.010.000.010.00-122,318293.75%
TSLA240328P001150002024-03-25 10:57AM EDT115.000.010.000.010.00-12,671262.50%
TSLA240328P001200002024-03-27 9:31AM EDT120.000.020.000.010.00-21,586243.75%
TSLA240328P001240002024-03-28 12:27PM EDT124.000.010.000.010.00-7863225.00%
TSLA240328P001250002024-03-25 3:01PM EDT125.000.010.000.010.00-448,902218.75%
TSLA240328P001260002024-03-20 10:45AM EDT126.000.030.000.010.00-3850212.50%
TSLA240328P001270002024-03-28 9:30AM EDT127.000.010.000.010.00-165212.50%
TSLA240328P001280002024-03-25 2:27PM EDT128.000.010.000.010.00-8248206.25%
TSLA240328P001290002024-03-25 10:48AM EDT129.000.010.000.010.00-521,859200.00%
TSLA240328P001300002024-03-28 9:47AM EDT130.000.010.000.010.00-1006,818193.75%
TSLA240328P001310002024-03-25 10:44AM EDT131.000.010.000.010.00-49303193.75%
TSLA240328P001320002024-03-25 11:15AM EDT132.000.010.000.010.00-5243187.50%
TSLA240328P001330002024-03-28 11:23AM EDT133.000.010.000.010.00-29133181.25%
TSLA240328P001340002024-03-25 11:13AM EDT134.000.020.000.010.00-123181.25%
TSLA240328P001350002024-03-26 12:05PM EDT135.000.010.000.010.00-612,909175.00%
TSLA240328P001360002024-03-27 12:03PM EDT136.000.010.000.010.00-48230168.75%
TSLA240328P001370002024-03-25 3:44PM EDT137.000.020.000.010.00-461661165.63%
TSLA240328P001380002024-03-26 3:51PM EDT138.000.010.000.010.00-67136162.50%
TSLA240328P001390002024-03-26 9:41AM EDT139.000.010.000.010.00-201,252156.25%
TSLA240328P001400002024-03-28 11:30AM EDT140.000.010.000.010.00-36,252153.13%
TSLA240328P001410002024-03-27 1:54PM EDT141.000.010.000.010.00-11,283150.00%
TSLA240328P001420002024-03-27 9:43AM EDT142.000.020.000.010.00-1232143.75%
TSLA240328P001430002024-03-26 2:17PM EDT143.000.020.000.010.00-75124140.63%
TSLA240328P001440002024-03-27 11:57AM EDT144.000.010.000.010.00-1308137.50%
TSLA240328P001450002024-03-28 10:47AM EDT145.000.010.000.010.00-143,868131.25%
TSLA240328P001460002024-03-27 10:06AM EDT146.000.010.000.010.00-11,540128.13%
TSLA240328P001470002024-03-26 1:13PM EDT147.000.010.000.010.00-69523125.00%
TSLA240328P001480002024-03-28 12:11PM EDT148.000.010.000.010.00-1501,094118.75%
TSLA240328P001490002024-03-28 9:38AM EDT149.000.020.000.01+0.01+100.00%31,392115.63%
TSLA240328P001500002024-03-28 12:22PM EDT150.000.010.000.01-0.01-50.00%4725,003112.50%
TSLA240328P001525002024-03-28 12:16PM EDT152.500.010.000.010.00-3384,081100.00%
TSLA240328P001550002024-03-28 12:23PM EDT155.000.010.000.010.00-31616,81790.63%
TSLA240328P001575002024-03-28 10:56AM EDT157.500.010.000.010.00-6726,45781.25%
TSLA240328P001600002024-03-28 12:25PM EDT160.000.010.000.010.00-4,40530,63971.88%
TSLA240328P001625002024-03-28 12:24PM EDT162.500.010.000.010.00-2497,36162.50%
TSLA240328P001650002024-03-28 12:22PM EDT165.000.020.000.01+0.01+100.00%1,27826,29253.13%
TSLA240328P001675002024-03-28 12:12PM EDT167.500.010.000.010.00-18,55116,59846.88%
TSLA240328P001700002024-03-28 12:28PM EDT170.000.010.000.01-0.02-66.67%31,39059,31936.72%
TSLA240328P001725002024-03-28 12:28PM EDT172.500.010.010.02-0.09-81.82%41,42921,18428.52%
TSLA240328P001750002024-03-28 12:29PM EDT175.000.120.110.12-0.14-53.85%180,16925,85125.00%
TSLA240328P001775002024-03-28 12:28PM EDT177.500.760.780.81+0.09+13.04%77,68415,08026.42%
TSLA240328P001800002024-03-28 12:27PM EDT180.002.572.602.75+0.95+58.64%21,19824,76038.38%
TSLA240328P001825002024-03-28 12:27PM EDT182.505.155.105.35+1.88+57.49%3,94012,55457.32%
TSLA240328P001850002024-03-28 12:27PM EDT185.007.507.257.80+2.10+38.89%6045,59265.33%
TSLA240328P001875002024-03-28 12:21PM EDT187.5010.209.8010.65+2.70+36.00%10169290.92%
TSLA240328P001900002024-03-28 12:18PM EDT190.0013.0212.3513.05+2.84+27.90%1,4425,229104.69%
TSLA240328P001925002024-03-28 11:06AM EDT192.5015.9514.6515.55+3.07+25.46%4201112.99%
TSLA240328P001950002024-03-28 12:27PM EDT195.0017.6717.0018.05+2.49+16.40%213727121.09%
TSLA240328P001975002024-03-28 11:05AM EDT197.5020.0019.6020.55+2.40+13.64%3615137.31%
TSLA240328P002000002024-03-28 11:53AM EDT200.0022.6122.0523.05+2.71+13.62%2750147.66%
TSLA240328P002025002024-03-28 10:07AM EDT202.5026.5524.7025.55+4.00+17.74%201165.63%
TSLA240328P002050002024-03-28 10:01AM EDT205.0029.2027.1528.20+4.72+19.28%1213181.25%
TSLA240328P002075002024-03-20 10:38AM EDT207.5035.4229.6030.600.00-10186.72%
TSLA240328P002100002024-03-27 9:30AM EDT210.0028.6632.1033.100.00-11197.85%
TSLA240328P002125002024-03-27 10:12AM EDT212.5034.2034.6535.600.00-20210.94%
TSLA240328P002150002024-03-26 2:34PM EDT215.0036.1537.1538.200.00-41226.17%
TSLA240328P002175002024-03-26 2:48PM EDT217.5037.6539.6540.700.00-320236.72%
TSLA240328P002200002024-03-26 2:49PM EDT220.0042.4542.0043.10+1.21+2.93%11234.57%
TSLA240328P002250002024-03-26 2:48PM EDT225.0046.1547.1048.100.00-670259.57%
TSLA240328P002300002024-03-27 9:30AM EDT230.0049.9852.1053.100.00-21278.52%
TSLA240328P002350002024-03-22 3:53PM EDT235.0064.0257.1558.200.00-80305.27%
TSLA240328P002400002024-03-21 10:08AM EDT240.0065.5062.1063.100.00-10314.45%
TSLA240328P002450002024-03-12 12:37PM EDT245.0067.4567.1068.300.00-20343.55%
TSLA240328P002500002024-03-26 2:39PM EDT250.0071.1072.1073.300.00-92360.55%
TSLA240328P002550002024-03-05 11:59AM EDT255.0076.2576.9078.200.00-30357.42%
TSLA240328P002600002024-03-26 2:39PM EDT260.0080.1582.1083.300.00-142392.97%
TSLA240328P002650002024-03-20 3:55PM EDT265.0089.5887.0588.100.00-50391.60%
TSLA240328P002750002024-03-27 12:07PM EDT275.0094.9796.9598.100.00-105412.50%
TSLA240328P002850002024-02-26 11:24AM EDT285.0087.05103.45105.800.00-100.00%
TSLA240328P003000002024-03-19 1:26PM EDT300.00128.40122.15123.300.00-20510.55%
TSLA240328P003050002024-03-26 3:24PM EDT305.00126.30127.10128.300.00-240519.92%
TSLA240328P003300002024-03-14 12:16PM EDT330.00167.40152.15153.250.00-1000579.69%
TSLA240328P003500002024-03-05 12:26PM EDT350.00171.50171.95173.100.00--0590.63%