La bourse est fermée

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
179,24+5,50 (+3,17 %)
À la clôture : 04:00PM EDT
178,91 -0,33 (-0,18 %)
Échanges après Bourse : 07:16PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA240621C000016702024-05-23 3:00PM EDT1.67171.95177.35177.900.00-3492,013681.25%
TSLA240621C000033302024-05-21 10:37AM EDT3.33175.13175.70176.200.00-3342540.63%
TSLA240621C000050002024-05-23 2:15PM EDT5.00169.35174.05174.550.00-120211500.00%
TSLA240621C000066702024-05-23 3:58PM EDT6.67167.13172.35172.900.00-150363450.00%
TSLA240621C000083302024-04-19 12:26PM EDT8.33140.02168.60169.750.00-1911180.00%
TSLA240621C000100002024-05-20 10:33AM EDT10.00165.01169.05169.550.00-1259393.75%
TSLA240621C000116702024-03-28 12:15PM EDT11.67165.15156.05157.400.00-15430.00%
TSLA240621C000133302024-05-23 3:01PM EDT13.33160.35165.75166.250.00-235367.97%
TSLA240621C000166702024-05-23 9:30AM EDT16.67165.00162.40162.950.00-21,426341.41%
TSLA240621C000200002022-08-18 3:22PM EDT20.00890.490.000.000.00-2230.00%
TSLA240621C000250002022-07-28 10:39AM EDT25.00808.300.000.000.00--390.00%
TSLA240621C000300002022-07-29 9:41AM EDT30.00828.300.000.000.00-2680.00%
TSLA240621C000333302024-05-08 10:23AM EDT33.33139.90145.80146.350.00-27,566253.91%
TSLA240621C000350002022-08-03 11:00AM EDT35.00883.770.000.000.00-31760.00%
TSLA240621C000400002022-08-18 3:22PM EDT40.00872.000.000.000.00-210.00%
TSLA240621C000500002024-05-24 12:48PM EDT50.00129.04129.25129.70-2.16-1.65%61,615203.13%
TSLA240621C000550002024-05-16 2:51PM EDT55.00119.80124.25124.750.00-448191.21%
TSLA240621C000600002024-05-20 12:01PM EDT60.00114.50119.20119.750.00-371175.39%
TSLA240621C000650002024-05-24 11:29AM EDT65.00113.91114.30114.80-15.14-11.73%150169.73%
TSLA240621C000666702024-05-14 10:35AM EDT66.67110.33112.60113.150.00-1661,686165.43%
TSLA240621C000700002024-05-14 11:29AM EDT70.00109.35109.30109.800.00-565158.20%
TSLA240621C000750002024-05-22 10:08AM EDT75.00108.18104.35104.850.00-5090150.78%
TSLA240621C000800002024-05-17 9:43AM EDT80.0094.1899.4099.850.00-1155141.99%
TSLA240621C000833302024-04-26 2:48PM EDT83.3384.0396.0596.550.00-12030,299135.74%
TSLA240621C000850002024-05-15 1:20PM EDT85.0094.8694.4094.90+3.92+4.31%12102133.59%
TSLA240621C000900002024-05-24 12:51PM EDT90.0089.4889.4589.90+3.76+4.39%43579125.59%
TSLA240621C000950002024-05-20 11:23AM EDT95.0079.8784.4584.950.00-10373117.77%
TSLA240621C001000002024-05-24 1:38PM EDT100.0079.7079.5080.00+2.70+3.51%175,829111.28%
TSLA240621C001050002024-05-22 12:54PM EDT105.0075.2574.5075.050.00-1962103.96%
TSLA240621C001100002024-05-22 3:10PM EDT110.0069.5169.6070.050.00-458797.66%
TSLA240621C001150002024-05-21 1:48PM EDT115.0068.4564.6065.100.00-158390.63%
TSLA240621C001166702024-05-21 1:48PM EDT116.6766.8062.9563.500.00-12,42189.36%
TSLA240621C001200002024-05-23 1:56PM EDT120.0055.0059.6560.150.00-121,05184.47%
TSLA240621C001233302024-05-24 11:06AM EDT123.3356.0056.3556.90+3.00+5.66%182580.91%
TSLA240621C001250002024-05-23 1:52PM EDT125.0050.5854.7055.250.00-162178.91%
TSLA240621C001266702024-04-29 9:32AM EDT126.6761.4553.0553.600.00-288176.90%
TSLA240621C001300002024-05-24 3:24PM EDT130.0050.4349.8050.30+5.83+13.07%341,45473.24%
TSLA240621C001333302024-05-22 1:52PM EDT133.3346.9246.5047.050.00-21,88269.51%
TSLA240621C001350002024-05-23 2:08PM EDT135.0039.9544.8545.400.00-227367.48%
TSLA240621C001366702024-05-21 1:42PM EDT136.6747.1943.2543.750.00-150165.87%
TSLA240621C001400002024-05-24 3:49PM EDT140.0040.4540.0040.50+5.35+15.24%246,07462.40%
TSLA240621C001433302024-05-23 2:18PM EDT143.3331.8536.7537.250.00-31,74458.84%
TSLA240621C001450002024-05-24 1:52PM EDT145.0035.5035.1535.65+5.25+17.36%21,35957.40%
TSLA240621C001466702024-05-24 10:20AM EDT146.6731.7833.6034.05+3.28+11.51%11,79356.20%
TSLA240621C001500002024-05-24 3:40PM EDT150.0031.2730.5030.85+5.19+19.90%667,46453.44%
TSLA240621C001533302024-05-24 9:42AM EDT153.3324.3527.4027.80+1.55+6.80%31,61751.10%
TSLA240621C001550002024-05-24 3:51PM EDT155.0026.2525.9026.30+4.30+19.59%452,09350.16%
TSLA240621C001566702024-05-24 3:35PM EDT156.6724.9024.5024.70+4.80+23.88%51,16849.92%
TSLA240621C001600002024-05-24 3:58PM EDT160.0021.6521.6521.85+3.89+21.90%3246,89848.33%
TSLA240621C001633302024-05-24 3:07PM EDT163.3319.2018.9019.10+3.60+23.08%122,18546.75%
TSLA240621C001650002024-05-24 3:47PM EDT165.0018.0017.6017.80+3.90+27.66%1576,27946.20%
TSLA240621C001666702024-05-24 3:45PM EDT166.6716.7116.3516.55+3.51+26.59%1303,29945.74%
TSLA240621C001700002024-05-24 3:54PM EDT170.0014.0014.0014.20+3.05+27.85%1,11627,77844.96%
TSLA240621C001733302024-05-24 3:41PM EDT173.3312.5011.9012.05+3.27+35.43%4335,25844.32%
TSLA240621C001750002024-05-24 3:59PM EDT175.0010.9710.9011.05+2.56+30.44%1,62616,13744.04%
TSLA240621C001800002024-05-24 3:59PM EDT180.008.358.308.45+2.00+31.50%4,25827,77443.71%
TSLA240621C001833302024-05-24 3:49PM EDT183.337.006.856.95+1.80+34.62%3606,76943.41%
TSLA240621C001850002024-05-24 3:59PM EDT185.006.216.206.25+1.51+32.13%1,91912,02943.15%
TSLA240621C001866702024-05-24 3:53PM EDT186.675.605.555.70+1.38+32.70%1705,76743.42%
TSLA240621C001900002024-05-24 3:57PM EDT190.004.514.504.60+1.06+30.72%3,12220,22443.25%
TSLA240621C001933302024-05-24 3:57PM EDT193.333.623.653.75+0.81+28.83%4904,25843.56%
TSLA240621C001950002024-05-24 3:57PM EDT195.003.303.253.35+0.78+30.95%1,00210,82243.54%
TSLA240621C002000002024-05-24 3:59PM EDT200.002.402.372.42+0.54+29.03%7,19941,46343.95%
TSLA240621C002050002024-05-24 3:59PM EDT205.001.761.721.76+0.37+26.62%1,2479,88744.62%
TSLA240621C002066702024-05-24 3:34PM EDT206.671.621.551.57+0.32+24.62%1562,32744.74%
TSLA240621C002100002024-05-24 3:59PM EDT210.001.271.261.30+0.24+23.30%82630,71745.53%
TSLA240621C002133302024-05-24 3:44PM EDT213.331.041.031.06+0.13+14.29%445,82546.09%
TSLA240621C002150002024-05-24 3:58PM EDT215.000.940.940.97+0.14+17.50%2786,05546.53%
TSLA240621C002166702024-05-24 3:31PM EDT216.670.860.860.88+0.11+14.67%484,76746.85%
TSLA240621C002200002024-05-24 3:54PM EDT220.000.720.710.74+0.08+12.50%74718,12047.71%
TSLA240621C002250002024-05-24 3:57PM EDT225.000.560.550.58+0.05+9.80%1,0678,69749.07%
TSLA240621C002266702024-05-24 2:56PM EDT226.670.540.510.53+0.07+14.89%1078,71049.41%
TSLA240621C002300002024-05-24 3:57PM EDT230.000.450.440.46+0.04+9.76%65410,36350.20%
TSLA240621C002333302024-05-24 3:17PM EDT233.330.400.380.40+0.02+5.26%967,44651.12%
TSLA240621C002350002024-05-24 3:44PM EDT235.000.370.360.37+0.01+2.78%2016,30551.66%
TSLA240621C002400002024-05-24 3:59PM EDT240.000.310.300.31+0.01+3.33%41110,16653.22%
TSLA240621C002450002024-05-24 2:47PM EDT245.000.270.250.27+0.01+3.85%484,16054.88%
TSLA240621C002466702024-05-24 2:38PM EDT246.670.250.240.250.00-43,56655.37%
TSLA240621C002500002024-05-24 3:53PM EDT250.000.230.220.230.00-1,99324,03556.54%
TSLA240621C002533302024-05-24 12:12PM EDT253.330.200.190.21-0.01-4.76%52,78857.42%
TSLA240621C002550002024-05-24 1:55PM EDT255.000.200.180.200.00-742,16057.91%
TSLA240621C002600002024-05-24 3:48PM EDT260.000.160.160.17-0.01-5.88%1,6089,41959.38%
TSLA240621C002650002024-05-24 11:17AM EDT265.000.160.140.150.00-422,41760.84%
TSLA240621C002666702024-05-24 3:43PM EDT266.670.140.140.15-0.07-33.33%539,33661.72%
TSLA240621C002700002024-05-24 3:47PM EDT270.000.140.130.14+0.01+7.69%12111,48762.70%
TSLA240621C002733302024-05-24 1:00PM EDT273.330.130.120.13-0.12-48.00%2262,17663.67%
TSLA240621C002750002024-05-24 2:13PM EDT275.000.120.110.12-0.02-14.29%1943,12763.87%
TSLA240621C002766702024-05-24 9:38AM EDT276.670.120.110.120.00-1632,00964.55%
TSLA240621C002800002024-05-24 3:53PM EDT280.000.110.100.11-0.01-8.33%1,35210,26365.43%
TSLA240621C002833302024-05-24 11:02AM EDT283.330.100.090.11-0.01-9.09%4494,82366.41%
TSLA240621C002850002024-05-24 1:24PM EDT285.000.100.090.10-0.09-47.37%62,17566.80%
TSLA240621C002866702024-05-24 3:53PM EDT286.670.090.090.10-0.01-10.00%3033,72767.58%
TSLA240621C002900002024-05-24 10:12AM EDT290.000.090.090.10-0.03-25.00%16,28968.95%
TSLA240621C002933302024-05-22 12:56PM EDT293.330.120.080.090.00-11,41569.43%
TSLA240621C002950002024-05-21 3:22PM EDT295.000.160.080.090.00-22,77370.12%
TSLA240621C002966702024-05-22 1:31PM EDT296.670.090.070.08-0.02-18.18%81,32869.73%
TSLA240621C003000002024-05-24 3:56PM EDT300.000.080.070.08-0.01-11.11%36729,55671.09%
TSLA240621C003033302024-05-24 2:28PM EDT303.330.080.060.08-0.01-11.11%12,42071.88%
TSLA240621C003050002024-05-23 9:53AM EDT305.000.090.060.070.00-11,38272.07%
TSLA240621C003066702024-05-24 11:47AM EDT306.670.070.060.07-0.07-50.00%12,02372.66%
TSLA240621C003100002024-05-23 9:30AM EDT310.000.070.060.07-0.05-41.67%103,17573.83%
TSLA240621C003133302024-05-17 11:54AM EDT313.330.100.050.070.00-31,82974.61%
TSLA240621C003150002024-05-22 10:01AM EDT315.000.100.050.060.00-512,27274.41%
TSLA240621C003166702024-05-24 12:23PM EDT316.670.050.050.06-0.02-28.57%193,06575.00%
TSLA240621C003200002024-05-24 12:20PM EDT320.000.050.050.060.00-124,55676.17%
TSLA240621C003233302024-05-24 2:25PM EDT323.330.050.050.06-0.01-16.67%211,14677.34%
TSLA240621C003250002024-05-24 2:39PM EDT325.000.060.040.06-0.01-14.29%11312,42377.34%
TSLA240621C003266702024-05-24 2:03PM EDT326.670.050.040.05-0.06-54.55%31,24276.95%
TSLA240621C003300002024-05-24 3:41PM EDT330.000.040.040.05-0.01-20.00%45,84478.13%
TSLA240621C003333302024-05-24 3:44PM EDT333.330.040.040.05-0.01-20.00%167,26479.30%
TSLA240621C003350002024-05-23 3:42PM EDT335.000.050.040.050.00-61,37079.88%
TSLA240621C003366702024-05-23 11:10AM EDT336.670.060.040.050.00-52,90580.47%
TSLA240621C003400002024-05-24 2:18PM EDT340.000.050.030.050.00-12,63280.47%
TSLA240621C003433302024-05-24 2:20PM EDT343.330.040.030.04-0.04-50.00%61,81180.47%
TSLA240621C003450002024-05-24 1:32PM EDT345.000.040.030.04-0.04-50.00%447181.25%
TSLA240621C003466702024-05-24 10:11AM EDT346.670.040.030.04-0.01-20.00%101,87681.64%
TSLA240621C003500002024-05-24 3:56PM EDT350.000.030.030.04-0.01-25.00%3111,91382.81%
TSLA240621C003533302024-05-24 2:44PM EDT353.330.040.030.04+0.01+33.33%41,47283.59%
TSLA240621C003550002024-05-23 1:59PM EDT355.000.040.030.040.00-159584.38%
TSLA240621C003566702024-05-24 11:37AM EDT356.670.030.030.04-0.05-62.50%192084.77%
TSLA240621C003600002024-05-24 1:40PM EDT360.000.030.030.04-0.01-25.00%33,97085.94%
TSLA240621C003633302024-05-23 9:39AM EDT363.330.050.020.030.00-396184.38%
TSLA240621C003666702024-05-24 2:12PM EDT366.670.030.020.03-0.01-25.00%1004,98785.16%
TSLA240621C003700002024-05-24 2:22PM EDT370.000.020.020.03-0.01-33.33%334,09785.94%
TSLA240621C003733302024-05-24 3:33PM EDT373.330.030.020.03-0.02-40.00%451,10987.11%
TSLA240621C003766702024-05-20 12:24PM EDT376.670.020.020.030.00-1001,11088.28%
TSLA240621C003800002024-05-24 2:49PM EDT380.000.030.020.03-0.01-25.00%1044,08089.06%
TSLA240621C003833302024-05-20 3:43PM EDT383.330.020.020.030.00-11,48989.84%
TSLA240621C003866702024-05-23 10:40AM EDT386.670.030.020.030.00-51,59990.63%
TSLA240621C003900002024-05-23 11:16AM EDT390.000.030.020.030.00-5603,26191.41%
TSLA240621C003933302024-05-23 1:19PM EDT393.330.020.010.020.00-21,70989.06%
TSLA240621C003966702024-05-24 2:44PM EDT396.670.010.010.02-0.02-66.67%51,11289.06%
TSLA240621C004000002024-05-24 2:24PM EDT400.000.020.010.02-0.01-33.33%50941,97190.63%
TSLA240621C004100002024-05-23 3:42PM EDT410.000.020.010.020.00-192992.97%
TSLA240621C004150002024-05-22 9:31AM EDT415.000.020.010.020.00-185793.75%
TSLA240621C004166702024-05-23 1:14PM EDT416.670.020.010.020.00-1003,22594.53%
TSLA240621C004200002024-05-21 2:51PM EDT420.000.030.010.020.00-504,12195.31%
TSLA240621C004250002024-05-23 2:44PM EDT425.000.020.010.020.00-391,90196.88%
TSLA240621C004300002024-05-21 3:02PM EDT430.000.020.010.020.00-21,43397.66%
TSLA240621C004333302024-05-23 9:57AM EDT433.330.020.010.020.00-1453,28398.44%
TSLA240621C004350002024-05-21 11:36AM EDT435.000.020.010.020.00-241998.44%
TSLA240621C004400002024-05-17 3:05PM EDT440.000.010.010.020.00-5079699.61%
TSLA240621C004450002024-05-24 10:38AM EDT445.000.020.010.020.00-201298100.78%
TSLA240621C004500002024-05-24 3:04PM EDT450.000.020.010.020.00-44,152101.56%
TSLA240621C004550002024-05-07 12:02PM EDT455.000.040.000.020.00-2918100.00%
TSLA240621C004600002024-05-22 12:56PM EDT460.000.030.010.020.00-1434104.69%
TSLA240621C004650002024-05-15 10:58AM EDT465.000.020.000.020.00-1360101.56%
TSLA240621C004666702024-05-20 3:59PM EDT466.670.010.010.020.00-235,476105.47%
TSLA240621C004700002024-05-24 3:37PM EDT470.000.010.000.02-0.20-95.24%155745103.13%
TSLA240621C004750002024-05-24 2:29PM EDT475.000.010.000.020.00-1641,510104.69%
TSLA240621C004800002024-05-24 2:43PM EDT480.000.010.000.02-0.01-50.00%2515,660104.69%
TSLA240621C004833302024-05-24 3:57PM EDT483.330.010.000.02-0.02-66.67%3661,653106.25%
TSLA240621C004850002024-05-24 12:54PM EDT485.000.010.000.020.00-21,139106.25%
TSLA240621C004900002024-05-23 1:04PM EDT490.000.010.000.010.00-23,653103.13%
TSLA240621C004950002024-05-20 1:06PM EDT495.000.010.000.010.00-21,317103.13%
TSLA240621C005000002024-05-24 3:04PM EDT500.000.010.000.010.00-1,40114,727103.13%
TSLA240621C005100002024-05-20 12:57PM EDT510.000.010.000.010.00-851,195106.25%
TSLA240621C005166702024-05-21 2:12PM EDT516.670.010.000.010.00-82,171106.25%
TSLA240621C005200002024-05-20 2:13PM EDT520.000.010.000.010.00-132681106.25%
TSLA240621C005300002024-05-23 9:30AM EDT530.000.010.000.010.00-13,477109.38%
TSLA240621C005333302024-05-24 2:42PM EDT533.330.010.000.010.00-94,834109.38%
TSLA240621C005400002024-05-23 2:20PM EDT540.000.010.000.010.00-43,054109.38%
TSLA240621C005500002024-05-17 11:36AM EDT550.000.010.000.010.00-107,552112.50%
TSLA240621C005600002024-05-20 12:08PM EDT560.000.010.000.010.00-1003,299114.06%
TSLA240621C005666702024-05-17 10:37AM EDT566.670.010.000.010.00-63,380115.63%
TSLA240621C005800002022-08-12 3:23PM EDT580.00457.000.000.000.00-13150.00%
TSLA240621C005833302024-05-21 3:43PM EDT583.330.010.000.010.00-12,072118.75%
TSLA240621C006000002024-05-22 10:18AM EDT600.000.010.000.010.00-422,338118.75%
TSLA240621C006166702024-05-14 11:12AM EDT616.670.010.000.010.00-317,076121.88%
TSLA240621C006200002022-08-22 2:26PM EDT620.00408.600.000.000.00-311950.00%
TSLA240621C006333302024-05-21 3:58PM EDT633.330.010.000.010.00-8024,469125.00%
TSLA240621C006400002022-08-22 3:31PM EDT640.00397.970.000.000.00-111550.00%
TSLA240621C006500002024-05-16 12:20PM EDT650.000.010.000.010.00-1003,042128.13%
TSLA240621C006600002022-08-19 10:12AM EDT660.00399.890.000.000.00-122850.00%
TSLA240621C006666702024-05-20 2:49PM EDT666.670.010.000.010.00-35,941128.13%
TSLA240621C006800002022-08-24 9:36AM EDT680.00402.880.000.000.00-1037350.00%
TSLA240621C006833302024-04-26 9:30AM EDT683.330.020.000.010.00-21,989131.25%
TSLA240621C007000002024-05-16 10:24AM EDT700.000.010.000.010.00-16,966134.38%
TSLA240621C007166702024-05-14 2:29PM EDT716.670.010.000.010.00-1502,205137.50%
TSLA240621C007200002022-08-24 3:12PM EDT720.00379.050.000.000.00-625650.00%
TSLA240621C007333302024-05-02 11:59AM EDT733.330.010.000.010.00-23,274137.50%
TSLA240621C007400002022-08-19 10:40AM EDT740.00360.730.000.000.00-152650.00%
TSLA240621C007500002024-05-24 2:50PM EDT750.000.010.000.010.00-3511,619140.63%
TSLA240621C007583302024-05-24 2:49PM EDT758.330.010.000.010.00-10105,330140.63%
TSLA240621C007600002022-08-23 11:59AM EDT760.00351.000.000.000.00-136350.00%
TSLA240621C007800002022-08-19 11:34AM EDT780.00344.500.000.000.00-130550.00%
TSLA240621C008000002022-08-24 3:57PM EDT800.00339.200.000.000.00-173,95050.00%
TSLA240621C008100002022-08-24 3:26PM EDT810.00337.460.000.000.00-131550.00%
TSLA240621C008200002022-08-22 3:40PM EDT820.00313.950.000.000.00-229750.00%
TSLA240621C008300002022-08-16 1:05PM EDT830.00352.360.000.000.00-620650.00%
TSLA240621C008400002022-08-24 2:52PM EDT840.00323.030.000.000.00-120950.00%
TSLA240621C008500002022-08-24 1:30PM EDT850.00323.000.000.000.00-31,05950.00%
TSLA240621C008600002022-08-24 10:25AM EDT860.00328.010.000.000.00-218550.00%
TSLA240621C008700002022-08-23 10:45AM EDT870.00305.000.000.000.00-219150.00%
TSLA240621C008800002022-08-23 10:19AM EDT880.00301.030.000.000.00-1423050.00%
TSLA240621C008900002022-08-24 2:34PM EDT890.00306.000.000.000.00-222850.00%
TSLA240621C009000002022-08-24 3:10PM EDT900.00304.300.000.000.00-342,39550.00%
TSLA240621C009100002022-08-24 1:13PM EDT910.00301.500.000.000.00-212750.00%
TSLA240621C009200002022-08-24 11:25AM EDT920.00300.020.000.000.00-133350.00%
TSLA240621C009300002022-08-24 11:05AM EDT930.00293.150.000.000.00-313650.00%
TSLA240621C009400002022-08-24 3:44PM EDT940.00285.860.000.000.00-27750.00%
TSLA240621C009500002022-08-24 1:01PM EDT950.00286.800.000.000.00-769850.00%
TSLA240621C009600002022-08-23 3:13PM EDT960.00279.520.000.000.00-113150.00%
TSLA240621C009700002022-08-24 3:59PM EDT970.00274.490.000.000.00-38450.00%
TSLA240621C009800002022-08-24 10:08AM EDT980.00283.660.000.000.00-115050.00%
TSLA240621C009900002022-08-24 9:46AM EDT990.00276.410.000.000.00-577750.00%
TSLA240621C010000002022-08-24 3:50PM EDT1,000.00263.000.000.000.00-1834,40850.00%
TSLA240621C010100002022-08-24 10:20AM EDT1,010.00272.550.000.000.00-371250.00%
TSLA240621C010200002022-08-24 11:43AM EDT1,020.00266.190.000.000.00-4155550.00%
TSLA240621C010300002022-08-22 1:52PM EDT1,030.00238.000.000.000.00-137250.00%
TSLA240621C010400002022-08-24 10:51AM EDT1,040.00259.090.000.000.00-26550.00%
TSLA240621C010500002022-08-24 12:54PM EDT1,050.00253.430.000.000.00-493850.00%
TSLA240621C010600002022-08-19 3:02PM EDT1,060.00242.660.000.000.00-34650.00%
TSLA240621C010700002022-08-15 11:47AM EDT1,070.00265.750.000.000.00-113750.00%
TSLA240621C010800002022-08-24 9:47AM EDT1,080.00246.230.000.000.00-1812150.00%
TSLA240621C010900002022-08-24 9:46AM EDT1,090.00243.080.000.000.00-814150.00%
TSLA240621C011000002022-08-24 3:45PM EDT1,100.00234.550.000.000.00-112,11850.00%
TSLA240621C011100002022-08-24 9:48AM EDT1,110.00239.120.000.000.00-233850.00%
TSLA240621C011200002022-08-18 10:24AM EDT1,120.00240.900.000.000.00-318650.00%
TSLA240621C011300002022-08-22 2:59PM EDT1,130.00211.500.000.000.00-1125950.00%
TSLA240621C011400002022-08-12 10:47AM EDT1,140.00209.930.000.000.00-66150.00%
TSLA240621C011500002022-08-24 10:28AM EDT1,150.00229.950.000.000.00-139550.00%
TSLA240621C011600002022-08-12 2:52PM EDT1,160.00222.450.000.000.00-18450.00%
TSLA240621C011700002022-08-24 1:17PM EDT1,170.00222.050.000.000.00-34650.00%
TSLA240621C011800002022-08-22 9:51AM EDT1,180.00195.880.000.000.00-123350.00%
TSLA240621C011900002022-08-24 12:33PM EDT1,190.00218.160.000.000.00-311450.00%
TSLA240621C012000002022-08-24 3:34PM EDT1,200.00207.130.000.000.00-1293,74850.00%
TSLA240621C012500002022-08-24 3:58PM EDT1,250.00194.020.000.000.00-161,16450.00%
TSLA240621C013000002022-08-24 3:58PM EDT1,300.00182.320.000.000.00-91,28350.00%
TSLA240621C013500002022-08-24 12:46PM EDT1,350.00181.000.000.000.00-295950.00%
TSLA240621C014000002022-08-24 3:25PM EDT1,400.00164.360.000.000.00-2182,21950.00%
TSLA240621C014500002022-08-22 3:57PM EDT1,450.00144.500.000.000.00-340150.00%
TSLA240621C015000002022-08-24 3:15PM EDT1,500.00146.100.000.000.00-444,09750.00%
TSLA240621C015500002022-08-24 2:54PM EDT1,550.00137.360.000.000.00-672550.00%
TSLA240621C016000002022-08-24 2:15PM EDT1,600.00134.010.000.000.00-171,19450.00%
TSLA240621C016500002022-08-22 3:55PM EDT1,650.00116.000.000.000.00-142150.00%
TSLA240621C017000002022-08-24 2:49PM EDT1,700.00117.680.000.000.00-637750.00%
TSLA240621C017500002022-08-23 12:09PM EDT1,750.00108.700.000.000.00-153213100.00%
TSLA240621C018000002022-08-24 3:44PM EDT1,800.00106.570.000.000.00-1779,196100.00%
TSLA240621C018500002022-08-23 9:54AM EDT1,850.0096.150.000.000.00-44,34950.00%
TSLA240621C019000002022-08-24 2:13PM EDT1,900.0098.900.000.000.00-1061,52750.00%
TSLA240621C019500002022-08-24 2:48PM EDT1,950.0091.520.000.000.00-813850.00%
TSLA240621C020000002022-08-24 3:53PM EDT2,000.0086.360.000.000.00-443,99850.00%
TSLA240621C020500002022-08-24 9:45AM EDT2,050.0086.820.000.000.00-959250.00%
TSLA240621C021000002022-08-24 3:59PM EDT2,100.0078.800.000.000.00-1591,40350.00%
TSLA240621C021500002022-08-24 3:51PM EDT2,150.0075.500.000.000.00-16033050.00%
TSLA240621C022000002022-08-24 3:40PM EDT2,200.0072.450.000.000.00-7391150.00%
TSLA240621C022500002022-08-24 2:46PM EDT2,250.0069.460.000.000.00-6311,19350.00%
TSLA240621C022750002022-08-24 3:57PM EDT2,275.0067.000.000.000.00-1803,99350.00%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA240621P000016702024-04-29 10:39AM EDT1.670.010.000.010.00-1619,386525.00%
TSLA240621P000033302024-04-22 3:28PM EDT3.330.010.000.000.00-12050.00%
TSLA240621P000050002024-05-16 9:37AM EDT5.000.010.000.010.00-16,128393.75%
TSLA240621P000066702024-04-23 2:38PM EDT6.670.010.000.000.00-261,60750.00%
TSLA240621P000083302024-04-22 11:24AM EDT8.330.060.000.000.00-1050.00%
TSLA240621P000100002024-04-22 11:24AM EDT10.000.030.000.000.00-1050.00%
TSLA240621P000116702024-04-22 1:17PM EDT11.670.010.000.000.00-201050.00%
TSLA240621P000133302024-05-07 2:59PM EDT13.330.010.000.010.00-2566281.25%
TSLA240621P000150002022-08-18 10:49AM EDT15.000.270.000.000.00-111350.00%
TSLA240621P000166702024-04-25 12:19PM EDT16.670.010.000.010.00-57,259256.25%
TSLA240621P000200002022-08-19 10:13AM EDT20.000.310.000.000.00-738650.00%
TSLA240621P000250002022-08-22 10:09AM EDT25.000.490.000.000.00-15550.00%
TSLA240621P000300002022-08-23 12:04PM EDT30.000.650.000.000.00-4624450.00%
TSLA240621P000333302024-05-08 1:29PM EDT33.330.010.000.010.00-18,371181.25%
TSLA240621P000350002022-08-08 9:30AM EDT35.000.900.000.000.00-1250.00%
TSLA240621P000400002022-08-08 9:58AM EDT40.001.000.000.000.00-24050.00%
TSLA240621P000500002024-05-21 9:30AM EDT50.000.010.000.010.00-531,690137.50%
TSLA240621P000550002024-05-23 2:00PM EDT55.000.010.000.010.00-263,220128.13%
TSLA240621P000600002024-05-23 12:39PM EDT60.000.010.000.010.00-333,454118.75%
TSLA240621P000650002024-05-24 1:05PM EDT65.000.010.010.020.00-162,985120.31%
TSLA240621P000666702024-05-23 1:54PM EDT66.670.010.010.020.00-254,268117.97%
TSLA240621P000700002024-05-23 3:38PM EDT70.000.020.010.020.00-1424,737112.50%
TSLA240621P000750002024-05-23 3:38PM EDT75.000.020.010.020.00-1684,633104.69%
TSLA240621P000800002024-05-24 3:50PM EDT80.000.020.020.03-0.01-33.33%811,264101.56%
TSLA240621P000833302024-05-23 2:41PM EDT83.330.040.020.030.00-24,20596.88%
TSLA240621P000850002024-05-24 9:30AM EDT85.000.040.020.040.00-110,11196.09%
TSLA240621P000900002024-05-24 3:50PM EDT90.000.030.030.04-0.02-40.00%79,07490.63%
TSLA240621P000950002024-05-24 3:49PM EDT95.000.040.040.05-0.02-33.33%489,14186.33%
TSLA240621P001000002024-05-24 3:50PM EDT100.000.060.060.07-0.02-25.00%16439,74283.20%
TSLA240621P001050002024-05-24 3:59PM EDT105.000.080.070.08-0.02-20.00%166,08478.13%
TSLA240621P001100002024-05-24 3:49PM EDT110.000.090.080.10-0.03-25.00%9219,40973.44%
TSLA240621P001150002024-05-24 3:49PM EDT115.000.110.110.12-0.05-31.25%632,79569.63%
TSLA240621P001166702024-05-24 10:55AM EDT116.670.130.110.13-0.04-23.53%164,36367.97%
TSLA240621P001200002024-05-24 3:49PM EDT120.000.140.130.15-0.06-30.00%54415,12465.33%
TSLA240621P001233302024-05-24 10:38AM EDT123.330.180.160.17-0.05-21.74%14,90262.89%
TSLA240621P001250002024-05-24 3:48PM EDT125.000.170.170.18-0.09-34.62%35723,93561.43%
TSLA240621P001266702024-05-24 1:34PM EDT126.670.190.190.20-0.05-20.83%1081,92560.35%
TSLA240621P001300002024-05-24 3:55PM EDT130.000.230.220.23-0.11-32.35%37322,46957.72%
TSLA240621P001333302024-05-24 3:47PM EDT133.330.270.260.27-0.15-35.71%64,05955.23%
TSLA240621P001350002024-05-24 3:48PM EDT135.000.290.280.30-0.16-35.56%11421,14754.05%
TSLA240621P001366702024-05-24 1:54PM EDT136.670.320.310.32-0.20-38.46%332,21052.83%
TSLA240621P001400002024-05-24 3:59PM EDT140.000.380.380.39-0.25-39.68%77436,01450.68%
TSLA240621P001433302024-05-24 3:40PM EDT143.330.460.470.48-0.36-43.90%426,22248.78%
TSLA240621P001450002024-05-24 3:59PM EDT145.000.530.520.54-0.38-41.76%42813,03447.85%
TSLA240621P001466702024-05-24 3:45PM EDT146.670.610.590.61-0.47-43.52%1485,26147.02%
TSLA240621P001500002024-05-24 3:59PM EDT150.000.770.770.79-0.60-43.80%1,48046,25145.51%
TSLA240621P001533302024-05-24 3:44PM EDT153.331.021.011.04-0.78-43.33%744,23744.24%
TSLA240621P001550002024-05-24 3:59PM EDT155.001.171.161.19-0.94-44.55%51748,36143.60%
TSLA240621P001566702024-05-24 3:51PM EDT156.671.351.351.37-0.98-42.06%1284,70043.07%
TSLA240621P001600002024-05-24 3:59PM EDT160.001.831.791.83-1.27-40.97%2,73634,93842.24%
TSLA240621P001633302024-05-24 3:12PM EDT163.332.372.392.44-1.65-41.04%1204,58441.60%
TSLA240621P001650002024-05-24 3:58PM EDT165.002.772.762.80-1.78-39.12%1,08024,98441.27%
TSLA240621P001666702024-05-24 3:55PM EDT166.673.253.153.25-1.80-35.64%3227,84541.26%
TSLA240621P001700002024-05-24 3:59PM EDT170.004.154.104.20-2.35-36.15%3,82444,80140.69%
TSLA240621P001733302024-05-24 3:50PM EDT173.335.355.305.40-2.61-32.79%37511,48840.44%
TSLA240621P001750002024-05-24 3:59PM EDT175.006.026.006.10-2.83-31.98%3,36530,06640.41%
TSLA240621P001800002024-05-24 3:57PM EDT180.008.508.358.45-3.23-27.54%1,37926,59339.95%
TSLA240621P001833302024-05-24 3:39PM EDT183.3310.0010.2010.30-3.85-27.80%1214,08439.72%
TSLA240621P001850002024-05-24 3:58PM EDT185.0011.3511.2011.35-3.81-25.13%22015,64639.82%
TSLA240621P001866702024-05-24 10:35AM EDT186.6712.2512.2512.40-3.65-22.96%223,70039.66%
TSLA240621P001900002024-05-24 3:54PM EDT190.0014.6014.5014.70-4.15-22.13%37621,84939.65%
TSLA240621P001933302024-05-24 3:06PM EDT193.3317.1316.9017.25-4.47-20.69%15,92040.10%
TSLA240621P001950002024-05-24 1:38PM EDT195.0018.3518.2018.55-4.79-20.70%89,86240.10%
TSLA240621P002000002024-05-24 3:57PM EDT200.0022.5022.3022.65-4.90-17.88%26827,71340.14%
TSLA240621P002050002024-05-23 3:31PM EDT205.0028.9126.7027.05-3.02-9.46%11,88140.54%
TSLA240621P002066702024-05-24 2:04PM EDT206.6727.9528.2028.55+3.85+15.98%154,45840.55%
TSLA240621P002100002024-05-24 3:44PM EDT210.0031.0531.2531.60-5.34-14.67%1513,65840.60%
TSLA240621P002133302024-05-24 1:47PM EDT213.3334.4634.3534.75+0.01+0.03%14,85041.14%
TSLA240621P002150002024-05-23 3:32PM EDT215.0041.4435.9536.350.00-102,30741.50%
TSLA240621P002166702024-05-23 1:18PM EDT216.6740.0537.5537.950.00-204,88741.70%
TSLA240621P002200002024-05-23 2:55PM EDT220.0046.8340.6541.250.00-38,00843.75%
TSLA240621P002250002024-05-24 2:41PM EDT225.0045.5545.3546.30-5.70-11.12%21,22948.39%
TSLA240621P002266702024-05-22 1:13PM EDT226.6746.9947.0048.000.00-226350.15%
TSLA240621P002300002024-05-23 2:11PM EDT230.0056.1450.2551.300.00-13,44752.00%
TSLA240621P002333302024-05-10 2:51PM EDT233.3365.2553.5554.650.00-11013854.71%
TSLA240621P002350002024-05-24 1:24PM EDT235.0055.7955.2056.30+0.72+1.31%228255.47%
TSLA240621P002400002024-05-22 3:47PM EDT240.0060.1060.2061.300.00-67083358.84%
TSLA240621P002450002024-05-22 3:05PM EDT245.0066.5065.2066.250.00-606461.04%
TSLA240621P002466702024-05-22 3:56PM EDT246.6766.7566.8567.950.00-2102062.74%
TSLA240621P002500002024-05-23 2:47PM EDT250.0076.3570.1571.250.00-8081,51664.16%
TSLA240621P002533302024-05-22 3:56PM EDT253.3373.3573.5074.600.00-1101566.65%
TSLA240621P002550002024-05-23 3:12PM EDT255.0081.9575.1576.250.00-1,00029567.19%
TSLA240621P002600002024-05-23 3:12PM EDT260.0086.9580.1581.250.00-54513970.12%
TSLA240621P002650002024-05-23 3:12PM EDT265.0091.9585.1586.250.00-611872.95%
TSLA240621P002666702024-05-23 3:13PM EDT266.6792.5086.8587.950.00-3,29086674.66%
TSLA240621P002700002024-05-23 3:12PM EDT270.0096.9590.1591.250.00-1495275.73%
TSLA240621P002733302024-05-22 3:48PM EDT273.3394.1593.5094.600.00-5278.08%
TSLA240621P002750002024-05-22 3:48PM EDT275.0095.8395.1596.250.00-4078.47%
TSLA240621P002766702024-05-23 3:52PM EDT276.67103.0096.8097.900.00-7,7702,00378.81%
TSLA240621P002800002024-05-23 3:11PM EDT280.00105.57100.15101.250.00-281081.10%
TSLA240621P002833302024-05-23 3:11PM EDT283.33108.90103.50104.600.00-20783.35%
TSLA240621P002850002024-05-22 3:49PM EDT285.00105.83105.15106.250.00-6083.69%
TSLA240621P002866702024-05-22 3:53PM EDT286.67107.43106.80107.950.00-2185.35%
TSLA240621P002900002024-05-23 3:41PM EDT290.00110.50110.15111.25-5.30-4.58%10586.18%
TSLA240621P002933302024-05-23 3:41PM EDT293.33119.10113.50114.600.00-2188.38%
TSLA240621P002950002024-05-22 3:53PM EDT295.00115.77115.15116.250.00-19088.62%
TSLA240621P002966702024-04-25 3:57PM EDT296.67126.10116.80117.900.00-4088.87%
TSLA240621P003000002024-05-23 3:12PM EDT300.00126.90120.15121.250.00-1,23831891.02%
TSLA240621P003033302024-03-13 3:29PM EDT303.33133.60131.60132.800.00-10173.94%
TSLA240621P003050002024-05-16 3:54PM EDT305.00129.89125.15126.250.00-3093.36%
TSLA240621P003066702024-04-24 3:54PM EDT306.67144.29126.80127.900.00-1093.55%
TSLA240621P003100002024-04-10 3:58PM EDT310.00138.13140.80142.100.00-10195.56%
TSLA240621P003133302024-01-25 4:18PM EDT313.33131.85120.60122.000.00-1,56700.00%
TSLA240621P003150002024-04-10 3:58PM EDT315.00143.14145.80147.100.00-10198.79%
TSLA240621P003166702024-03-15 3:58PM EDT316.67153.09144.95146.150.00-10182.47%
TSLA240621P003200002024-05-23 3:12PM EDT320.00145.80140.15141.250.00-1,220301100.10%
TSLA240621P003233302024-04-24 3:54PM EDT323.33160.94143.50144.600.00-20102.20%
TSLA240621P003250002024-04-24 3:54PM EDT325.00162.63145.15146.250.00-20102.30%
TSLA240621P003266702024-03-14 3:59PM EDT326.67164.21154.95156.150.00-30188.48%
TSLA240621P003300002024-03-15 12:42PM EDT330.00168.50158.25159.450.00-40190.20%
TSLA240621P003333302024-05-23 3:12PM EDT333.33159.10153.50154.600.00-625169106.40%
TSLA240621P003350002024-02-01 11:58AM EDT335.00150.40131.65133.150.00-400.00%
TSLA240621P003366702024-03-14 3:59PM EDT336.67174.23164.95166.150.00-20194.21%
TSLA240621P003400002024-03-04 4:54PM EDT340.00151.25171.05172.150.00-20214.92%
TSLA240621P003433302024-03-04 4:54PM EDT343.33154.56174.40175.450.00-10216.77%
TSLA240621P003450002024-01-17 3:32PM EDT345.00131.95144.40145.600.00-8000.00%
TSLA240621P003466702024-01-17 3:32PM EDT346.67133.15146.10147.250.00-23800.00%
TSLA240621P003500002024-04-29 10:26AM EDT350.00163.39170.15171.250.00-40112.45%
TSLA240621P003533302023-12-14 12:53PM EDT353.33105.60133.25135.600.00-2390.00%
TSLA240621P003550002024-03-11 11:21AM EDT355.00176.44182.35183.650.00-20197.44%
TSLA240621P003566702023-12-26 4:53PM EDT356.67103.27172.10174.450.00-200.00%
TSLA240621P003600002024-01-03 11:03AM EDT360.00121.00171.20172.950.00-700.00%
TSLA240621P003633302023-12-21 3:32PM EDT363.33112.42149.35153.000.00-200.00%
TSLA240621P003666702023-12-15 10:46AM EDT366.67118.65146.60148.900.00-1000.00%
TSLA240621P003700002024-04-23 3:06PM EDT370.00225.000.000.000.00-10000.00%
TSLA240621P003733302024-01-11 10:31AM EDT373.33144.98179.05180.500.00-100.00%
TSLA240621P003766702024-04-15 3:52PM EDT376.67214.70202.05203.350.00-40191.38%
TSLA240621P003800002024-05-24 3:52PM EDT380.00200.81200.15201.25-5.31-2.58%2057123.49%
TSLA240621P003833302024-05-24 3:52PM EDT383.33204.16203.50204.55+60.91+42.52%201123.54%
TSLA240621P003866702023-12-14 12:47PM EDT386.67137.16166.60168.900.00-3900.00%
TSLA240621P003900002024-04-18 3:30PM EDT390.00239.19211.90213.200.00-130156.45%
TSLA240621P003933302023-12-15 10:57AM EDT393.33143.75173.25175.550.00-500.00%
TSLA240621P003966702024-01-05 10:50AM EDT396.67158.60207.90209.650.00-100.00%
TSLA240621P004000002024-04-18 3:30PM EDT400.00249.21221.80223.200.00-70159.42%
TSLA240621P004100002024-01-02 4:42PM EDT410.00163.78220.15221.900.00-100.00%
TSLA240621P004150002023-10-19 3:59PM EDT415.00195.55178.15182.500.00-1000.00%
TSLA240621P004166702023-12-14 10:55AM EDT416.67170.10196.60198.900.00-3000.00%
TSLA240621P004200002023-12-11 12:23PM EDT420.00180.05199.90202.250.00-200.00%
TSLA240621P004250002023-10-04 3:25PM EDT425.00165.50200.00210.000.00-2400.00%
TSLA240621P004300002023-12-07 12:36PM EDT430.00187.42190.30194.650.00-200.00%
TSLA240621P004333302023-06-16 1:34PM EDT433.33179.35158.15160.450.00-220.00%
TSLA240621P004350002023-07-17 1:09PM EDT435.00157.50206.60212.100.00--00.00%
TSLA240621P004400002023-09-08 10:07AM EDT440.00185.40179.20181.100.00-530.00%
TSLA240621P004450002023-08-02 9:30AM EDT445.00189.840.000.000.00-2000.00%
TSLA240621P004500002023-12-14 12:53PM EDT450.00198.20230.30231.900.00-4000.00%
TSLA240621P004600002023-11-30 10:40AM EDT460.00219.30209.20213.600.00-200.00%
TSLA240621P004666702023-08-02 9:47AM EDT466.67208.64216.65219.850.00-700.00%
TSLA240621P004700002022-08-19 3:08PM EDT470.0065.050.000.000.00-12190.00%
TSLA240621P004750002023-10-04 3:26PM EDT475.00214.58250.00260.000.00-2000.00%
TSLA240621P004800002023-10-04 3:26PM EDT480.00219.54255.50265.000.00-2200.00%
TSLA240621P004833302023-08-01 9:34AM EDT483.33219.15225.00229.100.00-100.00%
TSLA240621P004850002023-10-05 1:29PM EDT485.00225.50260.45270.000.00--00.00%
TSLA240621P004900002023-07-18 10:05AM EDT490.00206.40264.55268.900.00-2200.00%
TSLA240621P004950002023-07-24 9:36AM EDT495.00238.28255.50275.450.00-100.00%
TSLA240621P005000002024-02-23 1:25PM EDT500.00305.75328.60329.700.00-50265.95%
TSLA240621P005100002023-08-02 2:58PM EDT510.00255.47261.50268.600.00-200.00%
TSLA240621P005166702023-07-19 3:03PM EDT516.67228.65296.90305.500.00-200.00%
TSLA240621P005200002023-12-11 12:23PM EDT520.00280.00299.90302.300.00-200.00%
TSLA240621P005300002023-07-19 3:04PM EDT530.00241.45310.05319.000.00--00.00%
TSLA240621P005333302023-06-26 11:23AM EDT533.33283.47265.00273.300.00-700.00%
TSLA240621P005400002023-07-19 3:08PM EDT540.00250.80320.00329.000.00-100.00%
TSLA240621P005500002024-02-29 1:37PM EDT550.00350.00373.40374.800.00-20230.20%
TSLA240621P005600002024-01-08 4:36PM EDT560.00319.37371.20373.500.00-100.00%
TSLA240621P005666702024-01-08 4:36PM EDT566.67326.06377.85380.150.00-200.00%
TSLA240621P005800002022-08-23 10:50AM EDT580.00100.950.000.000.00-21,0740.00%
TSLA240621P005833302023-06-28 10:33AM EDT583.33325.50316.20323.400.00-100.00%
TSLA240621P006000002023-06-26 3:17PM EDT600.00355.00333.40338.350.00-100.00%
TSLA240621P006166702023-08-30 10:15AM EDT616.67360.58362.35370.350.00-400.00%
TSLA240621P006200002022-08-19 1:13PM EDT620.00116.800.000.000.00-133500.00%
TSLA240621P006333302023-07-19 3:03PM EDT633.33342.47413.00422.500.00-200.00%
TSLA240621P006400002022-08-24 12:53PM EDT640.00123.060.000.000.00-31440.00%
TSLA240621P006500002023-06-26 11:43AM EDT650.00400.57381.05390.500.00-100.00%
TSLA240621P006600002022-08-24 10:09AM EDT660.00130.540.000.000.00-22800.00%
TSLA240621P006666702023-06-12 10:49AM EDT666.67419.36390.50394.650.00-5200.00%
TSLA240621P006800002022-08-22 9:42AM EDT680.00145.500.000.000.00-96260.00%
TSLA240621P006833302023-07-19 3:06PM EDT683.33392.59463.00472.500.00-2400.00%
TSLA240621P007000002023-08-30 3:41PM EDT700.00443.08445.00454.450.00-200.00%
TSLA240621P007166702023-07-19 3:08PM EDT716.67425.28496.50506.000.00-200.00%
TSLA240621P007200002022-08-24 3:36PM EDT720.00158.000.000.000.00-63310.00%
TSLA240621P007333302022-11-15 11:45AM EDT733.33533.63573.15577.350.00-40415.86%
TSLA240621P007400002022-08-24 11:52AM EDT740.00166.300.000.000.00-5810.00%
TSLA240621P007500002024-03-14 3:14PM EDT750.00589.60578.15579.500.00-2,5000326.59%
TSLA240621P007583302024-03-12 3:52PM EDT758.33580.65582.75584.450.00-50291.26%
TSLA240621P007600002022-08-23 1:29PM EDT760.00177.700.000.000.00-37670.00%
TSLA240621P007800002022-08-23 12:39PM EDT780.00189.600.000.000.00-341400.00%
TSLA240621P008000002022-08-24 12:36PM EDT800.00195.830.000.000.00-31,1160.00%
TSLA240621P008100002022-08-24 11:13AM EDT810.00201.100.000.000.00-7810.00%
TSLA240621P008200002022-08-24 11:19AM EDT820.00206.100.000.000.00-72200.00%
TSLA240621P008300002022-08-23 12:33PM EDT830.00216.100.000.000.00-682310.00%
TSLA240621P008400002022-08-23 12:35PM EDT840.00221.500.000.000.00-852750.00%
TSLA240621P008500002022-08-24 2:27PM EDT850.00223.100.000.000.00-13280.00%
TSLA240621P008600002022-08-22 11:36AM EDT860.00239.100.000.000.00-1870.00%
TSLA240621P008700002022-08-22 10:46AM EDT870.00244.000.000.000.00-21420.00%
TSLA240621P008800002022-08-24 10:25AM EDT880.00237.500.000.000.00-1660.00%
TSLA240621P008900002022-08-22 11:36AM EDT890.00256.270.000.000.00-1390.00%
TSLA240621P009000002022-08-24 2:47PM EDT900.00253.370.000.000.00-3247920.00%
TSLA240621P009100002022-08-18 10:15AM EDT910.00253.600.000.000.00-631360.00%
TSLA240621P009200002022-08-17 9:30AM EDT920.00261.080.000.000.00-1350.00%
TSLA240621P009300002022-08-16 10:15AM EDT930.00263.000.000.000.00-2410.00%
TSLA240621P009400002022-08-24 10:46AM EDT940.00274.000.000.000.00-14420.00%
TSLA240621P009500002022-08-23 1:20PM EDT950.00284.450.000.000.00-31940.00%
TSLA240621P009600002022-08-15 11:50AM EDT960.00279.300.000.000.00-1320.00%
TSLA240621P009700002022-08-15 12:19PM EDT970.00285.190.000.000.00-21250.00%
TSLA240621P009800002022-08-15 12:21PM EDT980.00291.210.000.000.00-2450.00%
TSLA240621P009900002022-08-24 3:10PM EDT990.00306.930.000.000.00-12660.00%
TSLA240621P010000002022-08-24 3:10PM EDT1,000.00313.430.000.000.00-32,3580.00%
TSLA240621P010100002022-08-23 11:05AM EDT1,010.00323.630.000.000.00-8290.00%
TSLA240621P010200002022-08-23 12:32PM EDT1,020.00330.520.000.000.00-1470.00%
TSLA240621P010300002022-08-01 9:51AM EDT1,030.00334.200.000.000.00-1560.00%
TSLA240621P010400002022-08-11 1:56PM EDT1,040.00351.950.000.000.00-11080.00%
TSLA240621P010500002022-08-24 2:59PM EDT1,050.00346.220.000.000.00-11470.00%
TSLA240621P010600002022-08-24 3:28PM EDT1,060.00351.600.000.000.00-1320.00%
TSLA240621P010700002022-07-12 10:36AM EDT1,070.00471.35373.30382.850.00-34820.00%
TSLA240621P010800002022-07-22 10:53AM EDT1,080.00404.35364.85369.150.00-1650.00%
TSLA240621P010900002022-08-24 10:47AM EDT1,090.00369.170.000.000.00-1240.00%
TSLA240621P011000002022-08-19 3:30PM EDT1,100.00380.530.000.000.00-806840.00%
TSLA240621P011100002022-08-19 3:30PM EDT1,110.00387.330.000.000.00-21490.00%
TSLA240621P011200002022-08-08 1:57PM EDT1,120.00405.150.000.000.00-21470.00%
TSLA240621P011300002022-08-24 3:37PM EDT1,130.00399.110.000.000.00-11190.00%
TSLA240621P011400002022-08-03 2:35PM EDT1,140.00406.100.000.000.00-1082940.00%
TSLA240621P011500002022-08-23 9:53AM EDT1,150.00421.830.000.000.00-11780.00%
TSLA240621P011600002022-08-12 11:32AM EDT1,160.00428.630.000.000.00-11620.00%
TSLA240621P011700002022-08-17 10:04AM EDT1,170.00421.270.000.000.00-11320.00%
TSLA240621P011800002022-08-16 9:30AM EDT1,180.00424.920.000.000.00-203650.00%
TSLA240621P011900002022-08-22 1:13PM EDT1,190.00454.050.000.000.00-21010.00%
TSLA240621P012000002022-08-19 3:03PM EDT1,200.00452.200.000.000.00-128950.00%
TSLA240621P012500002022-08-24 9:51AM EDT1,250.00481.500.000.000.00-28860.00%
TSLA240621P013000002022-08-15 3:02PM EDT1,300.00505.000.000.000.00-12500.00%
TSLA240621P013500002022-08-09 10:42AM EDT1,350.00588.700.000.000.00-25010.00%
TSLA240621P014000002022-08-24 1:17PM EDT1,400.00598.790.000.000.00-28160.00%
TSLA240621P014500002022-08-18 12:43PM EDT1,450.00632.300.000.000.00-31540.00%
TSLA240621P015000002022-08-19 2:45PM EDT1,500.00685.000.000.000.00-53600.00%
TSLA240621P015500002022-08-22 9:44AM EDT1,550.00743.350.000.000.00-23170.00%
TSLA240621P016000002022-08-17 9:42AM EDT1,600.00759.000.000.000.00-13560.00%
TSLA240621P016500002022-08-12 11:29AM EDT1,650.00819.050.000.000.00-62700.00%
TSLA240621P017000002022-08-12 2:38PM EDT1,700.00855.500.000.000.00-75480.00%
TSLA240621P017500002022-08-22 11:00AM EDT1,750.00920.560.000.000.00-105150.00%
TSLA240621P018000002022-08-23 10:56AM EDT1,800.00948.850.000.000.00-21,0330.00%
TSLA240621P018500002022-08-22 9:42AM EDT1,850.001,006.580.000.000.00-145400.00%
TSLA240621P019000002022-08-19 9:40AM EDT1,900.001,034.550.000.000.00-15710.00%
TSLA240621P019500002022-08-15 11:49AM EDT1,950.001,055.420.000.000.00-45840.00%
TSLA240621P020000002022-08-19 9:40AM EDT2,000.001,126.650.000.000.00-18020.00%
TSLA240621P020500002022-08-12 2:36PM EDT2,050.001,174.450.000.000.00-142100.00%
TSLA240621P021000002022-08-23 10:56AM EDT2,100.001,226.350.000.000.00-55720.00%
TSLA240621P021500002022-08-12 11:28AM EDT2,150.001,278.850.000.000.00-142160.00%
TSLA240621P022000002022-08-17 10:05AM EDT2,200.001,300.020.000.000.00-22000.00%
TSLA240621P022500002022-08-22 1:38PM EDT2,250.001,387.480.000.000.00-51220.00%
TSLA240621P022750002022-08-22 3:54PM EDT2,275.001,409.500.000.000.00-125400.00%