Mercado fechará em 4 h 37 min
BOVESPA
127.837,78 -1.643,11 (-1,27%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.319,38 +238,38 (+0,42%) PETROLEO CRU
79,39 +0,40 (+0,51%) OURO
2.343,60 +21,30 (+0,92%) Bitcoin USD
61.711,33 -303,05 (-0,49%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:23AM EDT. Mercado aberto.
Opções de comprapara10 de maio de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00075000 | 2024-05-08 10:31AM EDT | 75.00 | 99.35 | 97.45 | 97.90 | 0.00 | - | 2 | 52 | 477.34% |
| TSLA240510C00080000 | 2024-05-01 3:55PM EDT | 80.00 | 101.44 | 92.50 | 93.00 | 0.00 | - | - | 21 | 479.69% |
| TSLA240510C00090000 | 2024-04-29 1:06PM EDT | 90.00 | 104.60 | 82.60 | 83.00 | 0.00 | - | - | 8 | 312.50% |
| TSLA240510C00095000 | 2024-05-02 2:33PM EDT | 95.00 | 86.03 | 77.35 | 77.90 | 0.00 | - | - | 45 | 351.56% |
| TSLA240510C00100000 | 2024-05-09 10:34AM EDT | 100.00 | 73.92 | 72.60 | 73.00 | -1.36 | -1.81% | 17 | 93 | 265.63% |
| TSLA240510C00105000 | 2024-05-09 10:01AM EDT | 105.00 | 69.50 | 67.50 | 68.05 | -0.13 | -0.19% | 10 | 92 | 333.98% |
| TSLA240510C00110000 | 2024-05-08 3:14PM EDT | 110.00 | 63.92 | 62.60 | 63.00 | -0.63 | -0.98% | 12 | 79 | 221.88% |
| TSLA240510C00115000 | 2024-05-09 10:34AM EDT | 115.00 | 58.77 | 57.35 | 57.90 | -5.61 | -8.71% | 5 | 31 | 248.44% |
| TSLA240510C00120000 | 2024-05-08 1:31PM EDT | 120.00 | 54.65 | 52.55 | 52.90 | 0.00 | - | 12 | 37 | 225.00% |
| TSLA240510C00125000 | 2024-05-09 10:36AM EDT | 125.00 | 49.30 | 47.40 | 47.90 | -0.68 | -1.36% | 30 | 84 | 202.73% |
| TSLA240510C00130000 | 2024-05-09 10:32AM EDT | 130.00 | 43.83 | 42.55 | 43.05 | -0.89 | -1.99% | 22 | 108 | 145.31% |
| TSLA240510C00135000 | 2024-05-08 10:01AM EDT | 135.00 | 37.83 | 37.35 | 38.05 | 0.00 | - | 4 | 58 | 182.03% |
| TSLA240510C00136000 | 2024-05-07 3:03PM EDT | 136.00 | 42.15 | 36.60 | 37.10 | 0.00 | - | 1 | 44 | 144.14% |
| TSLA240510C00137000 | 2024-05-06 10:01AM EDT | 137.00 | 50.36 | 35.35 | 35.90 | 0.00 | - | 3 | 27 | 151.56% |
| TSLA240510C00138000 | 2024-04-25 3:27PM EDT | 138.00 | 31.90 | 34.35 | 35.05 | 0.00 | - | - | 3 | 168.16% |
| TSLA240510C00139000 | 2024-05-08 12:03PM EDT | 139.00 | 36.45 | 33.55 | 33.95 | 0.00 | - | 30 | 47 | 151.17% |
| TSLA240510C00140000 | 2024-05-08 12:41PM EDT | 140.00 | 34.00 | 32.60 | 33.05 | -0.29 | -0.85% | 150 | 269 | 121.88% |
| TSLA240510C00141000 | 2024-05-09 10:00AM EDT | 141.00 | 33.20 | 31.35 | 31.95 | +0.02 | +0.06% | 2 | 117 | 142.58% |
| TSLA240510C00142000 | 2024-05-06 3:37PM EDT | 142.00 | 31.78 | 30.55 | 30.95 | -10.53 | -24.89% | 1 | 280 | 138.48% |
| TSLA240510C00143000 | 2024-05-08 1:23PM EDT | 143.00 | 31.51 | 29.55 | 29.95 | 0.00 | - | 4 | 218 | 134.18% |
| TSLA240510C00144000 | 2024-05-08 10:20AM EDT | 144.00 | 29.90 | 28.55 | 29.10 | +0.65 | +2.22% | 3 | 119 | 107.03% |
| TSLA240510C00145000 | 2024-05-09 11:05AM EDT | 145.00 | 27.67 | 27.60 | 28.10 | -2.13 | -7.15% | 44 | 589 | 109.77% |
| TSLA240510C00146000 | 2024-05-08 1:05PM EDT | 146.00 | 28.32 | 26.55 | 27.10 | -0.53 | -1.84% | 3 | 318 | 99.61% |
| TSLA240510C00147000 | 2024-05-09 10:55AM EDT | 147.00 | 26.34 | 25.35 | 25.95 | -1.28 | -4.63% | 9 | 188 | 117.58% |
| TSLA240510C00148000 | 2024-05-08 1:23PM EDT | 148.00 | 26.37 | 24.55 | 24.95 | -0.14 | -0.53% | 1 | 96 | 113.28% |
| TSLA240510C00149000 | 2024-05-07 3:17PM EDT | 149.00 | 29.29 | 23.60 | 24.10 | 0.00 | - | 10 | 127 | 94.92% |
| TSLA240510C00150000 | 2024-05-09 10:58AM EDT | 150.00 | 22.90 | 22.65 | 23.20 | -1.84 | -7.44% | 249 | 1,679 | 102.15% |
| TSLA240510C00152500 | 2024-05-09 10:37AM EDT | 152.50 | 22.00 | 20.15 | 20.50 | -0.05 | -0.23% | 3 | 481 | 76.95% |
| TSLA240510C00155000 | 2024-05-09 11:03AM EDT | 155.00 | 18.00 | 17.65 | 18.15 | -1.82 | -9.18% | 69 | 1,224 | 79.30% |
| TSLA240510C00157500 | 2024-05-09 10:42AM EDT | 157.50 | 16.88 | 15.05 | 15.50 | -0.22 | -1.29% | 27 | 784 | 78.13% |
| TSLA240510C00160000 | 2024-05-09 11:06AM EDT | 160.00 | 13.00 | 12.75 | 13.05 | -1.96 | -13.15% | 117 | 2,264 | 59.57% |
| TSLA240510C00162500 | 2024-05-09 11:03AM EDT | 162.50 | 10.41 | 10.20 | 10.55 | -2.44 | -18.99% | 53 | 1,356 | 59.28% |
| TSLA240510C00165000 | 2024-05-09 11:05AM EDT | 165.00 | 7.90 | 7.90 | 8.20 | -2.20 | -21.78% | 296 | 1,967 | 54.15% |
| TSLA240510C00167500 | 2024-05-09 11:07AM EDT | 167.50 | 5.85 | 5.65 | 5.80 | -1.75 | -23.03% | 662 | 1,803 | 44.53% |
| TSLA240510C00170000 | 2024-05-09 11:07AM EDT | 170.00 | 3.70 | 3.65 | 3.80 | -1.85 | -33.15% | 6,573 | 3,931 | 42.04% |
| TSLA240510C00172500 | 2024-05-09 11:08AM EDT | 172.50 | 2.10 | 2.07 | 2.11 | -1.59 | -43.09% | 14,055 | 4,938 | 38.57% |
| TSLA240510C00175000 | 2024-05-09 11:08AM EDT | 175.00 | 1.04 | 1.02 | 1.04 | -1.22 | -53.98% | 71,189 | 13,536 | 38.04% |
| TSLA240510C00177500 | 2024-05-09 11:08AM EDT | 177.50 | 0.48 | 0.46 | 0.47 | -0.79 | -62.20% | 27,594 | 13,528 | 38.77% |
| TSLA240510C00180000 | 2024-05-09 11:08AM EDT | 180.00 | 0.22 | 0.21 | 0.22 | -0.44 | -67.69% | 29,874 | 28,612 | 41.02% |
| TSLA240510C00182500 | 2024-05-09 11:07AM EDT | 182.50 | 0.10 | 0.10 | 0.11 | -0.24 | -68.57% | 13,265 | 19,923 | 43.95% |
| TSLA240510C00185000 | 2024-05-09 11:07AM EDT | 185.00 | 0.05 | 0.05 | 0.06 | -0.12 | -70.59% | 9,569 | 50,809 | 47.27% |
| TSLA240510C00187500 | 2024-05-09 11:07AM EDT | 187.50 | 0.03 | 0.04 | 0.05 | -0.07 | -63.64% | 2,757 | 13,718 | 52.54% |
| TSLA240510C00190000 | 2024-05-09 11:08AM EDT | 190.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 6,085 | 34,631 | 55.08% |
| TSLA240510C00192500 | 2024-05-09 11:07AM EDT | 192.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1,255 | 9,273 | 57.81% |
| TSLA240510C00195000 | 2024-05-09 11:04AM EDT | 195.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 2,504 | 21,147 | 64.06% |
| TSLA240510C00197500 | 2024-05-09 11:05AM EDT | 197.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 477 | 7,781 | 70.31% |
| TSLA240510C00200000 | 2024-05-09 11:06AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,310 | 31,826 | 68.75% |
| TSLA240510C00202500 | 2024-05-09 10:50AM EDT | 202.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 5,547 | 71.88% |
| TSLA240510C00205000 | 2024-05-09 10:45AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 347 | 10,022 | 78.13% |
| TSLA240510C00207500 | 2024-05-09 11:00AM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 5,502 | 84.38% |
| TSLA240510C00210000 | 2024-05-09 10:38AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 15,208 | 87.50% |
| TSLA240510C00212500 | 2024-05-09 10:39AM EDT | 212.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 161 | 2,990 | 93.75% |
| TSLA240510C00215000 | 2024-05-09 11:07AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 263 | 10,407 | 96.88% |
| TSLA240510C00217500 | 2024-05-08 3:24PM EDT | 217.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,702 | 103.13% |
| TSLA240510C00220000 | 2024-05-09 10:56AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 12,765 | 106.25% |
| TSLA240510C00222500 | 2024-05-07 12:24PM EDT | 222.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 618 | 112.50% |
| TSLA240510C00225000 | 2024-05-09 10:10AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 6,257 | 115.63% |
| TSLA240510C00227500 | 2024-05-09 9:30AM EDT | 227.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,345 | 118.75% |
| TSLA240510C00230000 | 2024-05-09 11:02AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6,253 | 125.00% |
| TSLA240510C00232500 | 2024-05-07 10:10AM EDT | 232.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 412 | 128.13% |
| TSLA240510C00235000 | 2024-05-09 10:24AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 4,419 | 131.25% |
| TSLA240510C00237500 | 2024-05-07 10:37AM EDT | 237.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 423 | 137.50% |
| TSLA240510C00240000 | 2024-05-09 10:14AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 7,773 | 140.63% |
| TSLA240510C00242500 | 2024-05-07 1:19PM EDT | 242.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 258 | 143.75% |
| TSLA240510C00245000 | 2024-05-08 9:32AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,668 | 150.00% |
| TSLA240510C00247500 | 2024-05-06 3:55PM EDT | 247.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 80 | 153.13% |
| TSLA240510C00250000 | 2024-05-09 9:52AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 5,247 | 156.25% |
| TSLA240510C00255000 | 2024-05-07 2:12PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 848 | 162.50% |
| TSLA240510C00260000 | 2024-05-08 9:38AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,832 | 175.00% |
| TSLA240510C00265000 | 2024-05-07 12:58PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,215 | 181.25% |
| TSLA240510C00270000 | 2024-05-07 10:34AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 899 | 187.50% |
| TSLA240510C00275000 | 2024-05-07 2:57PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,139 | 193.75% |
| TSLA240510C00280000 | 2024-05-08 10:09AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,525 | 200.00% |
| TSLA240510C00285000 | 2024-05-06 9:57AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,367 | 206.25% |
| TSLA240510C00290000 | 2024-05-03 3:46PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 452 | 212.50% |
| TSLA240510C00295000 | 2024-05-06 11:46AM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 139 | 218.75% |
| TSLA240510C00300000 | 2024-05-03 12:56PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 841 | 225.00% |
| TSLA240510C00305000 | 2024-05-07 2:02PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 144 | 231.25% |
| TSLA240510C00310000 | 2024-05-02 2:30PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 963 | 237.50% |
| TSLA240510C00315000 | 2024-04-30 9:31AM EDT | 315.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 591 | 243.75% |
| TSLA240510C00320000 | 2024-05-08 9:30AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 457 | 250.00% |
| TSLA240510C00325000 | 2024-05-02 9:49AM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 325 | 256.25% |
| TSLA240510C00330000 | 2024-05-02 9:47AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 369 | 262.50% |
| TSLA240510C00335000 | 2024-05-01 2:17PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 277 | 268.75% |
| TSLA240510C00340000 | 2024-05-02 1:37PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 227 | 497 | 275.00% |
| TSLA240510C00345000 | 2024-04-30 11:22AM EDT | 345.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 35 | 275.00% |
| TSLA240510C00350000 | 2024-04-30 1:16PM EDT | 350.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 23 | 133 | 281.25% |
| TSLA240510C00355000 | 2024-05-01 9:51AM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 355 | 287.50% |
| TSLA240510C00360000 | 2024-05-08 12:09PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,967 | 293.75% |
Opções de vendapara10 de maio de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00075000 | 2024-05-08 9:30AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,352 | 350.00% |
| TSLA240510P00080000 | 2024-05-08 9:30AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 278 | 325.00% |
| TSLA240510P00085000 | 2024-04-30 9:56AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 550 | 1,248 | 300.00% |
| TSLA240510P00090000 | 2024-05-08 1:58PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 10,514 | 275.00% |
| TSLA240510P00095000 | 2024-05-01 9:30AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 752 | 256.25% |
| TSLA240510P00100000 | 2024-05-08 12:09PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,586 | 237.50% |
| TSLA240510P00105000 | 2024-05-07 9:59AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,198 | 212.50% |
| TSLA240510P00110000 | 2024-05-07 9:58AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,286 | 193.75% |
| TSLA240510P00115000 | 2024-05-08 1:49PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,464 | 2,269 | 175.00% |
| TSLA240510P00120000 | 2024-05-08 1:49PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,794 | 7,695 | 162.50% |
| TSLA240510P00125000 | 2024-05-09 10:07AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 6,794 | 143.75% |
| TSLA240510P00130000 | 2024-05-09 10:55AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 10,670 | 125.00% |
| TSLA240510P00135000 | 2024-05-09 9:45AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 3,691 | 112.50% |
| TSLA240510P00136000 | 2024-05-09 10:01AM EDT | 136.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 581 | 109.38% |
| TSLA240510P00137000 | 2024-05-09 9:42AM EDT | 137.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,413 | 106.25% |
| TSLA240510P00138000 | 2024-05-08 2:38PM EDT | 138.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 85 | 1,450 | 103.13% |
| TSLA240510P00139000 | 2024-05-09 9:52AM EDT | 139.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 1,928 | 98.44% |
| TSLA240510P00140000 | 2024-05-09 11:04AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 93 | 7,734 | 96.88% |
| TSLA240510P00141000 | 2024-05-09 11:04AM EDT | 141.00 | 0.02 | 0.00 | 0.01 | +0.01 | - | 113 | 1,750 | 93.75% |
| TSLA240510P00142000 | 2024-05-09 10:24AM EDT | 142.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 2,234 | 90.63% |
| TSLA240510P00143000 | 2024-05-09 10:25AM EDT | 143.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 114 | 1,357 | 96.88% |
| TSLA240510P00144000 | 2024-05-09 10:26AM EDT | 144.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 12 | 789 | 93.75% |
| TSLA240510P00145000 | 2024-05-09 11:06AM EDT | 145.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 220 | 7,582 | 90.63% |
| TSLA240510P00146000 | 2024-05-09 11:05AM EDT | 146.00 | 0.02 | 0.01 | 0.02 | -0.01 | -50.00% | 207 | 1,004 | 87.50% |
| TSLA240510P00147000 | 2024-05-09 10:40AM EDT | 147.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 13 | 1,384 | 84.38% |
| TSLA240510P00148000 | 2024-05-09 10:47AM EDT | 148.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 272 | 1,248 | 81.25% |
| TSLA240510P00149000 | 2024-05-09 10:45AM EDT | 149.00 | 0.01 | 0.01 | 0.02 | -0.03 | -60.00% | 96 | 834 | 78.13% |
| TSLA240510P00150000 | 2024-05-09 11:03AM EDT | 150.00 | 0.02 | 0.02 | 0.03 | -0.03 | -50.00% | 816 | 19,120 | 78.91% |
| TSLA240510P00152500 | 2024-05-09 10:58AM EDT | 152.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 97 | 3,297 | 71.09% |
| TSLA240510P00155000 | 2024-05-09 11:05AM EDT | 155.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 289 | 14,671 | 65.63% |
| TSLA240510P00157500 | 2024-05-09 11:02AM EDT | 157.50 | 0.06 | 0.05 | 0.06 | -0.03 | -37.50% | 358 | 2,886 | 60.94% |
| TSLA240510P00160000 | 2024-05-09 11:08AM EDT | 160.00 | 0.07 | 0.07 | 0.08 | -0.05 | -41.67% | 2,323 | 12,964 | 54.69% |
| TSLA240510P00162500 | 2024-05-09 11:03AM EDT | 162.50 | 0.13 | 0.12 | 0.13 | -0.05 | -29.41% | 3,018 | 5,028 | 50.00% |
| TSLA240510P00165000 | 2024-05-09 11:07AM EDT | 165.00 | 0.21 | 0.21 | 0.22 | -0.06 | -22.22% | 7,533 | 30,332 | 45.31% |
| TSLA240510P00167500 | 2024-05-09 11:08AM EDT | 167.50 | 0.40 | 0.40 | 0.41 | -0.04 | -9.09% | 14,406 | 8,300 | 40.92% |
| TSLA240510P00170000 | 2024-05-09 11:08AM EDT | 170.00 | 0.86 | 0.85 | 0.87 | +0.11 | +14.47% | 42,842 | 30,311 | 38.57% |
| TSLA240510P00172500 | 2024-05-09 11:07AM EDT | 172.50 | 1.75 | 1.74 | 1.76 | +0.37 | +26.81% | 56,610 | 13,924 | 37.21% |
| TSLA240510P00175000 | 2024-05-09 11:08AM EDT | 175.00 | 3.16 | 3.15 | 3.25 | +0.76 | +31.40% | 34,274 | 16,827 | 37.79% |
| TSLA240510P00177500 | 2024-05-09 11:07AM EDT | 177.50 | 5.15 | 5.00 | 5.20 | +1.25 | +32.89% | 2,790 | 8,142 | 39.06% |
| TSLA240510P00180000 | 2024-05-09 11:07AM EDT | 180.00 | 7.35 | 7.25 | 7.50 | +1.55 | +26.27% | 2,268 | 24,776 | 43.70% |
| TSLA240510P00182500 | 2024-05-09 11:05AM EDT | 182.50 | 9.78 | 9.65 | 9.95 | +1.83 | +23.02% | 354 | 5,624 | 51.47% |
| TSLA240510P00185000 | 2024-05-09 11:05AM EDT | 185.00 | 12.27 | 12.10 | 12.45 | +1.87 | +17.98% | 379 | 5,193 | 60.94% |
| TSLA240510P00187500 | 2024-05-09 11:05AM EDT | 187.50 | 14.77 | 14.45 | 15.15 | +1.91 | +14.82% | 41 | 2,632 | 57.42% |
| TSLA240510P00190000 | 2024-05-09 10:56AM EDT | 190.00 | 17.25 | 16.90 | 17.35 | +1.85 | +12.01% | 78 | 1,995 | 70.70% |
| TSLA240510P00192500 | 2024-05-09 10:57AM EDT | 192.50 | 18.95 | 19.50 | 20.30 | +0.95 | +5.28% | 5 | 92 | 83.20% |
| TSLA240510P00195000 | 2024-05-09 11:07AM EDT | 195.00 | 22.20 | 21.70 | 22.70 | +1.41 | +6.78% | 12 | 2,248 | 111.52% |
| TSLA240510P00197500 | 2024-05-08 3:22PM EDT | 197.50 | 24.00 | 24.20 | 25.30 | +1.22 | +5.36% | 10 | 27 | 75.78% |
| TSLA240510P00200000 | 2024-05-09 10:55AM EDT | 200.00 | 26.69 | 26.70 | 27.85 | +1.36 | +5.37% | 100 | 155 | 88.67% |
| TSLA240510P00202500 | 2024-05-08 3:09PM EDT | 202.50 | 28.80 | 29.20 | 30.35 | 0.00 | - | 57 | 2 | 94.92% |
| TSLA240510P00205000 | 2024-05-08 3:12PM EDT | 205.00 | 31.25 | 31.70 | 32.85 | 0.00 | - | 62 | 2 | 101.17% |
| TSLA240510P00207500 | 2024-05-07 3:00PM EDT | 207.50 | 30.05 | 34.20 | 35.40 | 0.00 | - | 40 | 0 | 112.89% |
| TSLA240510P00210000 | 2024-05-08 3:09PM EDT | 210.00 | 36.30 | 36.65 | 37.85 | 0.00 | - | 138 | 8 | 105.47% |
| TSLA240510P00212500 | 2024-05-07 10:24AM EDT | 212.50 | 32.85 | 39.00 | 40.35 | 0.00 | - | 2 | 0 | 178.13% |
| TSLA240510P00215000 | 2024-05-09 11:00AM EDT | 215.00 | 41.70 | 41.70 | 42.80 | +0.85 | +2.08% | 1 | 1 | 116.41% |
| TSLA240510P00220000 | 2024-05-07 2:11PM EDT | 220.00 | 41.50 | 46.70 | 48.05 | 0.00 | - | 10 | 0 | 156.84% |
| TSLA240510P00225000 | 2024-05-09 10:07AM EDT | 225.00 | 50.51 | 51.70 | 52.85 | +11.26 | +28.69% | 12 | 0 | 146.88% |
| TSLA240510P00230000 | 2024-05-06 3:59PM EDT | 230.00 | 45.25 | 56.70 | 57.85 | 0.00 | - | 2 | 0 | 157.81% |
| TSLA240510P00235000 | 2024-05-08 3:22PM EDT | 235.00 | 59.70 | 61.70 | 62.85 | 0.00 | - | 5 | 0 | 167.97% |
| TSLA240510P00237500 | 2024-05-01 10:03AM EDT | 237.50 | 55.35 | 64.20 | 65.30 | 0.00 | - | - | 0 | 161.72% |
| TSLA240510P00240000 | 2024-05-08 9:30AM EDT | 240.00 | 68.43 | 66.65 | 67.60 | 0.00 | - | 5 | 5 | 232.81% |
| TSLA240510P00245000 | 2024-05-08 11:04AM EDT | 245.00 | 70.40 | 71.70 | 72.85 | 0.00 | - | 1 | 0 | 187.50% |
| TSLA240510P00250000 | 2024-04-30 11:18AM EDT | 250.00 | 65.56 | 76.70 | 77.75 | 0.00 | - | 9 | 0 | 156.25% |
| TSLA240510P00255000 | 2024-05-03 2:35PM EDT | 255.00 | 73.35 | 81.70 | 82.80 | 0.00 | - | 1 | 0 | 192.97% |
| TSLA240510P00270000 | 2024-04-29 10:05AM EDT | 270.00 | 84.50 | 96.70 | 97.80 | 0.00 | - | 2 | 0 | 217.19% |
| TSLA240510P00275000 | 2024-05-08 3:56PM EDT | 275.00 | 100.35 | 101.65 | 102.85 | 0.00 | - | 51 | 10 | 225.00% |
| TSLA240510P00285000 | 2024-05-08 9:37AM EDT | 285.00 | 113.45 | 111.65 | 112.80 | 0.00 | - | 1 | 0 | 206.25% |
| TSLA240510P00290000 | 2024-05-08 3:56PM EDT | 290.00 | 115.36 | 116.70 | 117.95 | 0.00 | - | 4 | 0 | 283.59% |
| TSLA240510P00300000 | 2024-05-01 11:04AM EDT | 300.00 | 119.13 | 126.40 | 127.80 | 0.00 | - | 2 | 0 | 378.13% |
| TSLA240510P00305000 | 2024-04-03 3:56PM EDT | 305.00 | 136.77 | 122.95 | 124.60 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240510P00310000 | 2024-04-22 9:36AM EDT | 310.00 | 169.35 | 136.55 | 137.75 | 0.00 | - | 1 | 0 | 390.23% |
| TSLA240510P00315000 | 2024-04-04 3:54PM EDT | 315.00 | 143.24 | 133.10 | 134.55 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240510P00355000 | 2024-04-22 3:02PM EDT | 355.00 | 212.80 | 181.65 | 182.80 | 0.00 | - | - | 0 | 287.50% |
| TSLA240510P00360000 | 2024-05-07 2:17PM EDT | 360.00 | 182.10 | 186.25 | 188.05 | 0.00 | - | 2 | 0 | 501.95% |
© 2024 Yahoo. Todos os direitos reservados.