La bourse ferme dans 48 min
CAC 40
8 023,36 -41,79 (-0,52 %) Euro Stoxx 50
4 949,41 -31,68 (-0,64 %) Dow Jones
38 220,84 -165,25 (-0,43 %) EUR/USD
1,0709 -0,0016 (-0,15 %) Gold future
2 311,30 -46,40 (-1,97 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:42AM EDT. Marché ouvert.
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00075000 | 2024-04-29 10:46AM EDT | 75.00 | 113.62 | 111.85 | 112.60 | 0.00 | - | 7 | 23 | 217.19% |
| TSLA240510C00100000 | 2024-04-30 10:18AM EDT | 100.00 | 87.60 | 87.25 | 87.95 | -7.08 | -7.48% | 66 | 78 | 153.13% |
| TSLA240510C00105000 | 2024-04-29 9:54AM EDT | 105.00 | 80.00 | 82.35 | 83.00 | 0.00 | - | 10 | 71 | 152.34% |
| TSLA240510C00110000 | 2024-04-30 9:42AM EDT | 110.00 | 80.00 | 76.85 | 77.75 | -1.08 | -1.33% | 1 | 113 | 148.54% |
| TSLA240510C00115000 | 2024-04-29 1:16PM EDT | 115.00 | 79.46 | 71.80 | 72.70 | 0.00 | - | 6 | 19 | 133.20% |
| TSLA240510C00120000 | 2024-04-30 10:08AM EDT | 120.00 | 68.00 | 67.45 | 68.05 | -6.32 | -8.50% | 41 | 67 | 126.76% |
| TSLA240510C00125000 | 2024-04-29 3:29PM EDT | 125.00 | 67.50 | 62.40 | 63.10 | 0.00 | - | 8 | 93 | 116.60% |
| TSLA240510C00130000 | 2024-04-29 3:08PM EDT | 130.00 | 62.41 | 57.35 | 58.10 | 0.00 | - | 35 | 114 | 104.98% |
| TSLA240510C00135000 | 2024-04-30 10:19AM EDT | 135.00 | 52.80 | 52.50 | 53.15 | -5.75 | -9.82% | 7 | 55 | 101.27% |
| TSLA240510C00136000 | 2024-04-29 3:06PM EDT | 136.00 | 55.70 | 51.20 | 52.00 | 0.00 | - | 4 | 44 | 83.59% |
| TSLA240510C00137000 | 2024-04-26 3:24PM EDT | 137.00 | 31.05 | 50.20 | 51.00 | 0.00 | - | 2 | 28 | 82.03% |
| TSLA240510C00138000 | 2024-04-25 3:27PM EDT | 138.00 | 31.90 | 49.20 | 50.00 | 0.00 | - | - | 3 | 80.27% |
| TSLA240510C00139000 | 2024-04-26 3:36PM EDT | 139.00 | 29.00 | 48.50 | 49.15 | 0.00 | - | 30 | 48 | 93.55% |
| TSLA240510C00140000 | 2024-04-30 9:37AM EDT | 140.00 | 48.10 | 47.40 | 47.95 | -4.29 | -8.19% | 7 | 165 | 83.01% |
| TSLA240510C00141000 | 2024-04-30 10:18AM EDT | 141.00 | 46.80 | 46.10 | 47.00 | -4.68 | -9.09% | 10 | 123 | 69.53% |
| TSLA240510C00142000 | 2024-04-29 3:10PM EDT | 142.00 | 51.02 | 45.55 | 46.25 | 0.00 | - | 13 | 271 | 91.11% |
| TSLA240510C00143000 | 2024-04-29 2:14PM EDT | 143.00 | 49.75 | 44.30 | 45.00 | 0.00 | - | 19 | 183 | 76.07% |
| TSLA240510C00144000 | 2024-04-30 9:56AM EDT | 144.00 | 45.48 | 43.40 | 44.05 | -3.36 | -6.88% | 3 | 123 | 79.10% |
| TSLA240510C00145000 | 2024-04-30 10:19AM EDT | 145.00 | 42.65 | 42.55 | 43.20 | -6.89 | -13.91% | 27 | 823 | 84.38% |
| TSLA240510C00146000 | 2024-04-30 10:18AM EDT | 146.00 | 41.85 | 41.15 | 42.05 | -4.40 | -9.51% | 15 | 324 | 67.19% |
| TSLA240510C00147000 | 2024-04-30 9:30AM EDT | 147.00 | 42.37 | 40.60 | 41.30 | -2.88 | -6.36% | 10 | 178 | 83.40% |
| TSLA240510C00148000 | 2024-04-29 9:40AM EDT | 148.00 | 42.54 | 39.30 | 40.10 | 0.00 | - | 1 | 98 | 70.70% |
| TSLA240510C00149000 | 2024-04-29 2:34PM EDT | 149.00 | 44.03 | 38.40 | 39.10 | 0.00 | - | 3 | 206 | 71.48% |
| TSLA240510C00150000 | 2024-04-30 10:08AM EDT | 150.00 | 38.10 | 37.70 | 38.20 | -6.79 | -15.13% | 20 | 1,702 | 77.64% |
| TSLA240510C00152500 | 2024-04-30 9:30AM EDT | 152.50 | 35.12 | 35.20 | 36.00 | -5.38 | -13.28% | 3 | 361 | 77.39% |
| TSLA240510C00155000 | 2024-04-30 10:20AM EDT | 155.00 | 32.86 | 32.75 | 33.30 | -6.51 | -16.54% | 19 | 827 | 70.41% |
| TSLA240510C00157500 | 2024-04-30 10:09AM EDT | 157.50 | 31.60 | 30.30 | 30.90 | -3.81 | -10.76% | 6 | 413 | 67.58% |
| TSLA240510C00160000 | 2024-04-30 10:12AM EDT | 160.00 | 28.00 | 27.95 | 28.45 | -6.85 | -19.66% | 37 | 1,992 | 65.04% |
| TSLA240510C00162500 | 2024-04-30 10:12AM EDT | 162.50 | 25.53 | 25.55 | 26.20 | -6.37 | -19.97% | 68 | 1,318 | 63.60% |
| TSLA240510C00165000 | 2024-04-30 10:19AM EDT | 165.00 | 23.47 | 23.30 | 23.80 | -6.03 | -20.44% | 41 | 1,794 | 61.50% |
| TSLA240510C00167500 | 2024-04-30 10:15AM EDT | 167.50 | 21.00 | 20.95 | 21.35 | -6.55 | -23.77% | 34 | 1,261 | 57.74% |
| TSLA240510C00170000 | 2024-04-30 10:23AM EDT | 170.00 | 19.10 | 18.90 | 19.05 | -6.33 | -24.89% | 245 | 2,626 | 56.79% |
| TSLA240510C00172500 | 2024-04-30 10:23AM EDT | 172.50 | 16.85 | 16.80 | 16.95 | -6.70 | -28.45% | 161 | 1,433 | 55.86% |
| TSLA240510C00175000 | 2024-04-30 10:24AM EDT | 175.00 | 14.85 | 14.65 | 14.85 | -6.40 | -30.12% | 156 | 4,380 | 53.76% |
| TSLA240510C00177500 | 2024-04-30 10:15AM EDT | 177.50 | 12.89 | 12.75 | 12.95 | -6.01 | -31.80% | 84 | 1,641 | 53.08% |
| TSLA240510C00180000 | 2024-04-30 10:25AM EDT | 180.00 | 11.25 | 11.10 | 11.25 | -6.00 | -34.78% | 403 | 4,506 | 53.32% |
| TSLA240510C00182500 | 2024-04-30 10:26AM EDT | 182.50 | 9.30 | 9.50 | 9.60 | -6.95 | -42.25% | 476 | 1,313 | 52.81% |
| TSLA240510C00185000 | 2024-04-30 10:26AM EDT | 185.00 | 8.00 | 8.05 | 8.15 | -5.64 | -41.35% | 2,117 | 4,104 | 52.60% |
| TSLA240510C00187500 | 2024-04-30 10:26AM EDT | 187.50 | 6.80 | 6.75 | 6.85 | -5.30 | -43.44% | 8,622 | 2,966 | 52.42% |
| TSLA240510C00190000 | 2024-04-30 10:26AM EDT | 190.00 | 5.50 | 5.55 | 5.60 | -5.10 | -48.11% | 5,774 | 6,837 | 51.70% |
| TSLA240510C00195000 | 2024-04-30 10:27AM EDT | 195.00 | 3.81 | 3.95 | 4.00 | -4.39 | -53.60% | 5,031 | 7,125 | 53.69% |
| TSLA240510C00200000 | 2024-04-30 10:26AM EDT | 200.00 | 2.60 | 2.66 | 2.69 | -3.65 | -58.40% | 5,560 | 13,819 | 54.32% |
| TSLA240510C00205000 | 2024-04-30 10:26AM EDT | 205.00 | 1.83 | 1.83 | 1.86 | -2.92 | -61.09% | 3,417 | 6,914 | 55.96% |
| TSLA240510C00210000 | 2024-04-30 10:26AM EDT | 210.00 | 1.23 | 1.24 | 1.26 | -2.38 | -65.75% | 4,957 | 7,355 | 57.30% |
| TSLA240510C00215000 | 2024-04-30 10:26AM EDT | 215.00 | 0.85 | 0.86 | 0.87 | -1.89 | -68.73% | 2,714 | 6,066 | 59.01% |
| TSLA240510C00220000 | 2024-04-30 10:26AM EDT | 220.00 | 0.59 | 0.60 | 0.61 | -1.49 | -71.63% | 5,317 | 11,572 | 60.77% |
| TSLA240510C00225000 | 2024-04-30 10:25AM EDT | 225.00 | 0.43 | 0.44 | 0.45 | -1.19 | -73.46% | 1,540 | 9,289 | 63.04% |
| TSLA240510C00230000 | 2024-04-30 10:25AM EDT | 230.00 | 0.33 | 0.32 | 0.33 | -0.92 | -73.60% | 1,402 | 7,754 | 64.99% |
| TSLA240510C00235000 | 2024-04-30 10:24AM EDT | 235.00 | 0.25 | 0.24 | 0.25 | -0.71 | -73.96% | 588 | 3,339 | 67.19% |
| TSLA240510C00240000 | 2024-04-30 10:26AM EDT | 240.00 | 0.19 | 0.18 | 0.19 | -0.55 | -74.32% | 2,667 | 6,238 | 69.14% |
| TSLA240510C00245000 | 2024-04-30 10:26AM EDT | 245.00 | 0.15 | 0.15 | 0.16 | -0.41 | -71.93% | 570 | 2,076 | 72.07% |
| TSLA240510C00250000 | 2024-04-30 10:26AM EDT | 250.00 | 0.12 | 0.12 | 0.13 | -0.35 | -74.47% | 3,577 | 2,302 | 74.32% |
| TSLA240510C00255000 | 2024-04-30 10:23AM EDT | 255.00 | 0.10 | 0.10 | 0.11 | -0.25 | -71.43% | 97 | 895 | 76.76% |
| TSLA240510C00260000 | 2024-04-30 10:26AM EDT | 260.00 | 0.10 | 0.09 | 0.10 | -0.21 | -70.00% | 132 | 1,814 | 79.88% |
| TSLA240510C00265000 | 2024-04-30 10:20AM EDT | 265.00 | 0.08 | 0.07 | 0.08 | -0.17 | -68.00% | 54 | 1,088 | 81.64% |
| TSLA240510C00270000 | 2024-04-30 10:19AM EDT | 270.00 | 0.08 | 0.07 | 0.08 | -0.14 | -63.64% | 101 | 1,219 | 85.35% |
| TSLA240510C00275000 | 2024-04-30 10:05AM EDT | 275.00 | 0.07 | 0.05 | 0.07 | -0.12 | -63.16% | 149 | 2,783 | 86.72% |
| TSLA240510C00280000 | 2024-04-30 10:15AM EDT | 280.00 | 0.05 | 0.05 | 0.06 | -0.10 | -66.67% | 91 | 1,548 | 89.45% |
| TSLA240510C00285000 | 2024-04-30 10:21AM EDT | 285.00 | 0.06 | 0.04 | 0.05 | -0.10 | -62.50% | 23 | 2,240 | 91.02% |
| TSLA240510C00290000 | 2024-04-30 10:18AM EDT | 290.00 | 0.04 | 0.04 | 0.05 | -0.09 | -69.23% | 98 | 531 | 94.14% |
| TSLA240510C00295000 | 2024-04-30 9:47AM EDT | 295.00 | 0.05 | 0.03 | 0.05 | -0.07 | -58.33% | 42 | 115 | 96.09% |
| TSLA240510C00300000 | 2024-04-30 10:21AM EDT | 300.00 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 257 | 930 | 98.05% |
| TSLA240510C00305000 | 2024-04-30 9:46AM EDT | 305.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 20 | 191 | 101.17% |
| TSLA240510C00310000 | 2024-04-30 9:39AM EDT | 310.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 44 | 2,394 | 103.91% |
| TSLA240510C00315000 | 2024-04-30 10:10AM EDT | 315.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 56 | 700 | 105.47% |
| TSLA240510C00320000 | 2024-04-30 10:12AM EDT | 320.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 17 | 347 | 106.25% |
| TSLA240510C00325000 | 2024-04-30 9:31AM EDT | 325.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 26 | 196 | 109.38% |
| TSLA240510C00330000 | 2024-04-30 9:31AM EDT | 330.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 18 | 271 | 111.72% |
| TSLA240510C00335000 | 2024-04-30 9:34AM EDT | 335.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 1 | 186 | 114.06% |
| TSLA240510C00340000 | 2024-04-30 10:17AM EDT | 340.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 16 | 281 | 112.50% |
| TSLA240510C00345000 | 2024-04-29 1:04PM EDT | 345.00 | 0.06 | 0.01 | 0.02 | 0.00 | - | 33 | 37 | 114.06% |
| TSLA240510C00350000 | 2024-04-29 3:38PM EDT | 350.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 133 | 113 | 117.19% |
| TSLA240510C00355000 | 2024-04-30 9:57AM EDT | 355.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1 | 354 | 118.75% |
| TSLA240510C00360000 | 2024-04-30 10:20AM EDT | 360.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 144 | 1,881 | 121.88% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00075000 | 2024-04-30 10:03AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,297 | 162.50% |
| TSLA240510P00080000 | 2024-04-29 1:37PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 277 | 150.00% |
| TSLA240510P00085000 | 2024-04-30 9:56AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 550 | 749 | 140.63% |
| TSLA240510P00090000 | 2024-04-30 9:51AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 133 | 1,160 | 131.25% |
| TSLA240510P00095000 | 2024-04-30 9:50AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 665 | 121.88% |
| TSLA240510P00100000 | 2024-04-30 9:37AM EDT | 100.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 416 | 4,891 | 123.44% |
| TSLA240510P00105000 | 2024-04-30 10:15AM EDT | 105.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 80 | 2,935 | 115.63% |
| TSLA240510P00110000 | 2024-04-30 10:13AM EDT | 110.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 9 | 2,887 | 106.25% |
| TSLA240510P00115000 | 2024-04-30 10:20AM EDT | 115.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 78 | 1,436 | 98.44% |
| TSLA240510P00120000 | 2024-04-30 10:23AM EDT | 120.00 | 0.03 | 0.03 | 0.04 | -0.02 | -33.33% | 114 | 5,774 | 98.05% |
| TSLA240510P00125000 | 2024-04-30 10:23AM EDT | 125.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 257 | 3,766 | 89.84% |
| TSLA240510P00130000 | 2024-04-30 10:23AM EDT | 130.00 | 0.05 | 0.05 | 0.06 | -0.03 | -33.33% | 50 | 11,639 | 86.33% |
| TSLA240510P00135000 | 2024-04-30 10:23AM EDT | 135.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 120 | 2,278 | 81.25% |
| TSLA240510P00136000 | 2024-04-30 9:48AM EDT | 136.00 | 0.06 | 0.07 | 0.08 | -0.05 | -45.45% | 13 | 339 | 79.69% |
| TSLA240510P00137000 | 2024-04-30 9:30AM EDT | 137.00 | 0.11 | 0.08 | 0.09 | -0.03 | -21.43% | 1 | 286 | 79.30% |
| TSLA240510P00138000 | 2024-04-30 10:12AM EDT | 138.00 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 110 | 1,338 | 78.13% |
| TSLA240510P00139000 | 2024-04-30 9:37AM EDT | 139.00 | 0.11 | 0.09 | 0.10 | 0.00 | - | 4 | 486 | 77.15% |
| TSLA240510P00140000 | 2024-04-30 10:01AM EDT | 140.00 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 157 | 6,127 | 75.39% |
| TSLA240510P00141000 | 2024-04-30 10:05AM EDT | 141.00 | 0.11 | 0.10 | 0.11 | -0.08 | -42.11% | 7 | 594 | 74.80% |
| TSLA240510P00142000 | 2024-04-30 9:34AM EDT | 142.00 | 0.12 | 0.11 | 0.12 | -0.06 | -33.33% | 6 | 601 | 74.22% |
| TSLA240510P00143000 | 2024-04-30 9:36AM EDT | 143.00 | 0.11 | 0.11 | 0.13 | -0.04 | -26.67% | 18 | 436 | 72.85% |
| TSLA240510P00144000 | 2024-04-30 10:15AM EDT | 144.00 | 0.14 | 0.12 | 0.13 | -0.02 | -12.50% | 13 | 641 | 71.68% |
| TSLA240510P00145000 | 2024-04-30 10:23AM EDT | 145.00 | 0.14 | 0.13 | 0.14 | -0.05 | -26.32% | 135 | 7,959 | 70.90% |
| TSLA240510P00146000 | 2024-04-30 10:23AM EDT | 146.00 | 0.14 | 0.14 | 0.15 | -0.06 | -30.00% | 39 | 454 | 69.92% |
| TSLA240510P00147000 | 2024-04-30 10:23AM EDT | 147.00 | 0.15 | 0.15 | 0.16 | -0.05 | -25.00% | 23 | 391 | 68.95% |
| TSLA240510P00148000 | 2024-04-30 10:00AM EDT | 148.00 | 0.17 | 0.16 | 0.18 | -0.09 | -34.62% | 5 | 507 | 68.36% |
| TSLA240510P00149000 | 2024-04-30 10:23AM EDT | 149.00 | 0.18 | 0.18 | 0.19 | -0.03 | -14.29% | 34 | 437 | 67.58% |
| TSLA240510P00150000 | 2024-04-30 10:23AM EDT | 150.00 | 0.20 | 0.19 | 0.20 | -0.03 | -13.04% | 954 | 15,729 | 66.41% |
| TSLA240510P00152500 | 2024-04-30 10:13AM EDT | 152.50 | 0.25 | 0.23 | 0.24 | -0.01 | -3.85% | 58 | 1,220 | 64.26% |
| TSLA240510P00155000 | 2024-04-30 10:23AM EDT | 155.00 | 0.29 | 0.28 | 0.29 | -0.03 | -9.38% | 838 | 14,157 | 62.06% |
| TSLA240510P00157500 | 2024-04-30 10:23AM EDT | 157.50 | 0.36 | 0.35 | 0.37 | -0.04 | -10.00% | 815 | 1,238 | 60.35% |
| TSLA240510P00160000 | 2024-04-30 10:25AM EDT | 160.00 | 0.45 | 0.44 | 0.46 | -0.01 | -2.17% | 1,270 | 4,439 | 58.59% |
| TSLA240510P00162500 | 2024-04-30 10:24AM EDT | 162.50 | 0.57 | 0.58 | 0.60 | 0.00 | - | 273 | 1,941 | 57.42% |
| TSLA240510P00165000 | 2024-04-30 10:23AM EDT | 165.00 | 0.72 | 0.74 | 0.75 | +0.04 | +5.88% | 959 | 10,662 | 55.81% |
| TSLA240510P00167500 | 2024-04-30 10:26AM EDT | 167.50 | 0.96 | 0.94 | 0.96 | +0.04 | +4.26% | 582 | 1,651 | 54.39% |
| TSLA240510P00170000 | 2024-04-30 10:26AM EDT | 170.00 | 1.24 | 1.22 | 1.24 | +0.16 | +14.68% | 2,086 | 5,152 | 53.32% |
| TSLA240510P00172500 | 2024-04-30 10:26AM EDT | 172.50 | 1.61 | 1.61 | 1.62 | +0.22 | +15.83% | 584 | 1,092 | 52.66% |
| TSLA240510P00175000 | 2024-04-30 10:26AM EDT | 175.00 | 2.13 | 2.08 | 2.10 | +0.42 | +24.42% | 2,034 | 2,832 | 51.97% |
| TSLA240510P00177500 | 2024-04-30 10:26AM EDT | 177.50 | 2.67 | 2.66 | 2.69 | +0.51 | +23.61% | 1,906 | 1,637 | 51.32% |
| TSLA240510P00180000 | 2024-04-30 10:26AM EDT | 180.00 | 3.45 | 3.35 | 3.40 | +0.68 | +25.47% | 10,604 | 12,113 | 50.62% |
| TSLA240510P00182500 | 2024-04-30 10:26AM EDT | 182.50 | 4.27 | 4.25 | 4.35 | +0.92 | +27.54% | 3,237 | 2,685 | 50.70% |
| TSLA240510P00185000 | 2024-04-30 10:26AM EDT | 185.00 | 5.45 | 5.35 | 5.40 | +1.27 | +30.98% | 4,684 | 3,242 | 50.76% |
| TSLA240510P00187500 | 2024-04-30 10:26AM EDT | 187.50 | 6.80 | 6.65 | 6.75 | +1.75 | +36.08% | 3,771 | 2,218 | 51.58% |
| TSLA240510P00190000 | 2024-04-30 10:26AM EDT | 190.00 | 8.10 | 7.95 | 8.05 | +1.90 | +30.65% | 6,040 | 3,576 | 51.05% |
| TSLA240510P00195000 | 2024-04-30 10:26AM EDT | 195.00 | 11.33 | 11.20 | 11.30 | +2.68 | +30.91% | 1,389 | 2,453 | 51.75% |
| TSLA240510P00200000 | 2024-04-30 10:21AM EDT | 200.00 | 14.90 | 14.85 | 15.25 | +3.20 | +27.35% | 368 | 3,062 | 53.05% |
| TSLA240510P00205000 | 2024-04-30 10:20AM EDT | 205.00 | 19.30 | 19.10 | 19.70 | +4.45 | +29.97% | 25 | 740 | 56.47% |
| TSLA240510P00210000 | 2024-04-30 10:02AM EDT | 210.00 | 23.00 | 23.20 | 23.70 | +3.65 | +18.86% | 73 | 219 | 52.73% |
| TSLA240510P00215000 | 2024-04-30 9:55AM EDT | 215.00 | 27.00 | 27.90 | 28.55 | +3.60 | +15.38% | 12 | 119 | 56.25% |
| TSLA240510P00220000 | 2024-04-30 10:13AM EDT | 220.00 | 33.25 | 32.65 | 33.15 | +4.77 | +16.75% | 29 | 263 | 55.37% |
| TSLA240510P00225000 | 2024-04-30 10:15AM EDT | 225.00 | 37.70 | 37.35 | 38.10 | +5.02 | +15.36% | 11 | 22 | 55.18% |
| TSLA240510P00230000 | 2024-04-30 10:23AM EDT | 230.00 | 42.60 | 42.35 | 43.15 | +4.00 | +10.36% | 6 | 65 | 61.72% |
| TSLA240510P00235000 | 2024-04-29 3:44PM EDT | 235.00 | 41.40 | 47.20 | 48.10 | 0.00 | - | 4 | 3 | 61.62% |
| TSLA240510P00245000 | 2024-04-30 10:11AM EDT | 245.00 | 57.50 | 56.95 | 58.25 | +5.72 | +11.05% | 5 | 10 | 66.99% |
| TSLA240510P00250000 | 2024-04-30 9:51AM EDT | 250.00 | 61.00 | 61.95 | 63.40 | +4.95 | +8.83% | 5 | 14 | 77.34% |
| TSLA240510P00270000 | 2024-04-29 10:05AM EDT | 270.00 | 84.50 | 82.15 | 83.75 | 0.00 | - | 2 | 1 | 109.18% |
| TSLA240510P00275000 | 2024-04-25 10:08AM EDT | 275.00 | 113.59 | 86.75 | 88.25 | 0.00 | - | - | 0 | 124.27% |
| TSLA240510P00300000 | 2024-04-15 9:52AM EDT | 300.00 | 133.75 | 111.95 | 113.20 | 0.00 | - | 3 | 0 | 104.69% |
| TSLA240510P00305000 | 2024-04-03 3:56PM EDT | 305.00 | 136.77 | 116.85 | 118.15 | 0.00 | - | 1 | 0 | 146.29% |
| TSLA240510P00310000 | 2024-04-22 9:36AM EDT | 310.00 | 169.35 | 122.15 | 123.80 | 0.00 | - | 1 | 0 | 142.77% |
| TSLA240510P00315000 | 2024-04-04 3:54PM EDT | 315.00 | 143.24 | 126.80 | 128.15 | 0.00 | - | 3 | 0 | 154.00% |
| TSLA240510P00355000 | 2024-04-22 3:02PM EDT | 355.00 | 212.80 | 166.95 | 168.20 | 0.00 | - | - | 0 | 136.72% |
| TSLA240510P00360000 | 2024-04-26 2:42PM EDT | 360.00 | 192.85 | 171.80 | 174.00 | 0.00 | - | 3 | 0 | 171.88% |
