La bourse ferme dans 28 min
CAC 40
8 014,86 -50,29 (-0,62 %) Euro Stoxx 50
4 946,38 -34,71 (-0,70 %) Dow Jones
38 221,94 -164,15 (-0,43 %) EUR/USD
1,0696 -0,0029 (-0,27 %) Gold future
2 310,90 -46,80 (-1,98 %) 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 11:02AM EDT. Marché ouvert.
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240719C00050000 | 2024-04-24 11:46AM EDT | 50.00 | 111.70 | 137.65 | 138.70 | 0.00 | - | 11 | 14 | 197.51% |
| TSLA240719C00055000 | 2024-04-22 11:42AM EDT | 55.00 | 86.90 | 132.50 | 133.70 | 0.00 | - | 1 | 1 | 182.76% |
| TSLA240719C00060000 | 2024-04-29 2:24PM EDT | 60.00 | 133.91 | 127.70 | 128.75 | 0.00 | - | 1 | 7 | 172.39% |
| TSLA240719C00065000 | 2024-04-03 9:51AM EDT | 65.00 | 100.07 | 122.65 | 123.90 | 0.00 | - | 3 | 3 | 161.87% |
| TSLA240719C00070000 | 2024-04-22 3:05PM EDT | 70.00 | 74.07 | 117.80 | 118.90 | 0.00 | - | 1 | 6 | 152.49% |
| TSLA240719C00075000 | 2024-04-15 12:38PM EDT | 75.00 | 90.60 | 112.80 | 114.00 | 0.00 | - | 4 | 5 | 143.48% |
| TSLA240719C00080000 | 2024-04-25 10:00AM EDT | 80.00 | 83.50 | 108.05 | 109.10 | 0.00 | - | 1 | 56 | 136.43% |
| TSLA240719C00085000 | 2024-04-23 9:36AM EDT | 85.00 | 59.00 | 103.30 | 104.35 | 0.00 | - | 1 | 6 | 130.44% |
| TSLA240719C00090000 | 2024-04-24 12:43PM EDT | 90.00 | 70.00 | 98.35 | 99.35 | 0.00 | - | 20 | 35 | 122.56% |
| TSLA240719C00095000 | 2024-04-22 11:14AM EDT | 95.00 | 48.80 | 93.20 | 94.35 | 0.00 | - | 2 | 8 | 114.21% |
| TSLA240719C00100000 | 2024-04-30 10:27AM EDT | 100.00 | 88.50 | 88.40 | 89.45 | -6.97 | -7.30% | 25 | 1,718 | 108.23% |
| TSLA240719C00105000 | 2024-04-24 12:13PM EDT | 105.00 | 56.15 | 83.50 | 84.90 | 0.00 | - | 10 | 33 | 103.43% |
| TSLA240719C00110000 | 2024-04-29 11:21AM EDT | 110.00 | 82.85 | 78.70 | 79.80 | 0.00 | - | 2 | 60 | 97.03% |
| TSLA240719C00115000 | 2024-04-29 11:53AM EDT | 115.00 | 82.87 | 74.10 | 75.20 | 0.00 | - | 1 | 42 | 93.26% |
| TSLA240719C00120000 | 2024-04-29 12:27PM EDT | 120.00 | 70.00 | 69.15 | 70.15 | -10.66 | -13.22% | 5 | 728 | 86.88% |
| TSLA240719C00125000 | 2024-04-30 9:55AM EDT | 125.00 | 66.91 | 64.45 | 65.55 | -4.00 | -5.64% | 7 | 206 | 82.81% |
| TSLA240719C00130000 | 2024-04-30 10:07AM EDT | 130.00 | 60.85 | 60.10 | 60.90 | -6.75 | -9.99% | 2 | 955 | 79.52% |
| TSLA240719C00135000 | 2024-04-30 9:39AM EDT | 135.00 | 57.64 | 55.50 | 56.40 | -8.56 | -12.93% | 1 | 163 | 75.78% |
| TSLA240719C00140000 | 2024-04-30 10:12AM EDT | 140.00 | 51.04 | 51.05 | 51.90 | -6.82 | -11.79% | 150 | 958 | 72.28% |
| TSLA240719C00145000 | 2024-04-30 10:45AM EDT | 145.00 | 47.20 | 46.75 | 47.60 | -9.90 | -17.34% | 2 | 1,605 | 69.39% |
| TSLA240719C00150000 | 2024-04-30 10:42AM EDT | 150.00 | 43.26 | 42.70 | 42.95 | -6.14 | -12.43% | 9 | 2,689 | 66.02% |
| TSLA240719C00155000 | 2024-04-30 10:26AM EDT | 155.00 | 38.20 | 38.90 | 39.15 | -6.80 | -15.11% | 23 | 1,162 | 64.53% |
| TSLA240719C00160000 | 2024-04-30 10:26AM EDT | 160.00 | 34.75 | 35.10 | 35.35 | -7.43 | -17.61% | 21 | 4,592 | 62.56% |
| TSLA240719C00165000 | 2024-04-30 10:47AM EDT | 165.00 | 31.50 | 31.55 | 31.85 | -6.57 | -17.20% | 33 | 2,956 | 61.08% |
| TSLA240719C00170000 | 2024-04-30 10:34AM EDT | 170.00 | 27.65 | 28.00 | 28.25 | -6.60 | -19.27% | 52 | 6,592 | 58.97% |
| TSLA240719C00175000 | 2024-04-30 10:38AM EDT | 175.00 | 24.55 | 24.95 | 25.15 | -6.16 | -20.06% | 64 | 8,110 | 57.92% |
| TSLA240719C00180000 | 2024-04-30 10:38AM EDT | 180.00 | 22.40 | 22.15 | 22.35 | -5.40 | -19.42% | 61 | 6,688 | 57.14% |
| TSLA240719C00185000 | 2024-04-30 10:43AM EDT | 185.00 | 19.65 | 19.50 | 19.65 | -5.65 | -22.33% | 148 | 5,009 | 56.17% |
| TSLA240719C00190000 | 2024-04-30 10:45AM EDT | 190.00 | 17.10 | 17.10 | 17.20 | -5.10 | -22.67% | 348 | 3,923 | 55.37% |
| TSLA240719C00195000 | 2024-04-30 10:44AM EDT | 195.00 | 15.20 | 15.05 | 15.15 | -4.50 | -22.84% | 433 | 4,690 | 55.08% |
| TSLA240719C00200000 | 2024-04-30 10:46AM EDT | 200.00 | 13.30 | 13.25 | 13.35 | -4.35 | -24.65% | 639 | 12,510 | 54.97% |
| TSLA240719C00205000 | 2024-04-30 10:30AM EDT | 205.00 | 11.30 | 11.50 | 11.60 | -4.30 | -27.56% | 83 | 4,922 | 54.49% |
| TSLA240719C00210000 | 2024-04-30 10:44AM EDT | 210.00 | 10.10 | 10.10 | 10.20 | -3.85 | -27.60% | 212 | 6,217 | 54.55% |
| TSLA240719C00215000 | 2024-04-30 10:47AM EDT | 215.00 | 8.85 | 8.70 | 8.80 | -3.75 | -29.62% | 127 | 3,401 | 54.13% |
| TSLA240719C00220000 | 2024-04-30 10:34AM EDT | 220.00 | 7.38 | 7.60 | 7.70 | -3.47 | -31.98% | 266 | 5,264 | 54.21% |
| TSLA240719C00225000 | 2024-04-30 10:45AM EDT | 225.00 | 6.65 | 6.65 | 6.75 | -2.95 | -30.57% | 156 | 2,773 | 54.36% |
| TSLA240719C00230000 | 2024-04-30 10:43AM EDT | 230.00 | 5.86 | 5.75 | 5.85 | -2.84 | -32.64% | 258 | 4,413 | 54.28% |
| TSLA240719C00235000 | 2024-04-30 10:22AM EDT | 235.00 | 5.15 | 5.05 | 5.10 | -2.50 | -32.68% | 430 | 2,137 | 54.47% |
| TSLA240719C00240000 | 2024-04-30 10:40AM EDT | 240.00 | 4.50 | 4.45 | 4.55 | -2.28 | -33.63% | 962 | 6,865 | 54.91% |
| TSLA240719C00245000 | 2024-04-30 10:40AM EDT | 245.00 | 3.92 | 3.90 | 3.95 | -2.08 | -34.67% | 62 | 1,800 | 55.04% |
| TSLA240719C00250000 | 2024-04-30 10:47AM EDT | 250.00 | 3.45 | 3.45 | 3.50 | -1.91 | -35.30% | 341 | 4,775 | 55.43% |
| TSLA240719C00255000 | 2024-04-30 10:39AM EDT | 255.00 | 2.98 | 3.05 | 3.10 | -1.92 | -39.18% | 612 | 2,175 | 55.79% |
| TSLA240719C00260000 | 2024-04-30 10:34AM EDT | 260.00 | 2.59 | 2.71 | 2.72 | -1.66 | -39.06% | 149 | 2,262 | 56.10% |
| TSLA240719C00265000 | 2024-04-30 10:25AM EDT | 265.00 | 2.43 | 2.40 | 2.44 | -1.42 | -36.88% | 393 | 1,237 | 56.53% |
| TSLA240719C00270000 | 2024-04-30 10:44AM EDT | 270.00 | 2.17 | 2.15 | 2.18 | -1.33 | -38.00% | 134 | 1,659 | 56.98% |
| TSLA240719C00275000 | 2024-04-30 10:30AM EDT | 275.00 | 1.84 | 1.92 | 1.95 | -1.31 | -41.59% | 1,077 | 2,897 | 57.40% |
| TSLA240719C00280000 | 2024-04-30 10:33AM EDT | 280.00 | 1.68 | 1.75 | 1.78 | -1.09 | -39.35% | 30 | 4,271 | 58.06% |
| TSLA240719C00285000 | 2024-04-30 10:26AM EDT | 285.00 | 1.58 | 1.58 | 1.61 | -0.85 | -34.98% | 286 | 2,921 | 58.56% |
| TSLA240719C00290000 | 2024-04-30 10:23AM EDT | 290.00 | 1.49 | 1.44 | 1.46 | -0.96 | -39.18% | 45 | 802 | 59.09% |
| TSLA240719C00295000 | 2024-04-30 10:41AM EDT | 295.00 | 1.34 | 1.30 | 1.33 | -0.90 | -40.18% | 13 | 1,778 | 59.57% |
| TSLA240719C00300000 | 2024-04-30 10:42AM EDT | 300.00 | 1.21 | 1.19 | 1.22 | -0.79 | -39.50% | 642 | 5,698 | 60.16% |
| TSLA240719C00305000 | 2024-04-30 10:39AM EDT | 305.00 | 1.08 | 1.11 | 1.14 | -0.98 | -47.57% | 8 | 449 | 60.91% |
| TSLA240719C00310000 | 2024-04-30 10:40AM EDT | 310.00 | 1.00 | 1.02 | 1.05 | -0.76 | -43.18% | 39 | 560 | 61.47% |
| TSLA240719C00315000 | 2024-04-30 10:37AM EDT | 315.00 | 0.92 | 0.94 | 0.97 | -0.63 | -40.65% | 205 | 737 | 62.04% |
| TSLA240719C00320000 | 2024-04-30 9:55AM EDT | 320.00 | 1.04 | 0.86 | 0.89 | -0.34 | -24.64% | 1 | 940 | 62.48% |
| TSLA240719C00325000 | 2024-04-29 3:51PM EDT | 325.00 | 1.03 | 0.81 | 0.84 | -0.34 | -24.82% | 1 | 629 | 63.23% |
| TSLA240719C00330000 | 2024-04-30 10:35AM EDT | 330.00 | 0.75 | 0.76 | 0.78 | -0.51 | -40.48% | 5 | 772 | 63.82% |
| TSLA240719C00335000 | 2024-04-30 10:34AM EDT | 335.00 | 0.69 | 0.71 | 0.73 | -0.61 | -46.92% | 1 | 741 | 64.40% |
| TSLA240719C00340000 | 2024-04-30 10:17AM EDT | 340.00 | 0.68 | 0.66 | 0.69 | -0.40 | -37.04% | 7 | 326 | 65.01% |
| TSLA240719C00345000 | 2024-04-29 3:39PM EDT | 345.00 | 1.04 | 0.62 | 0.64 | 0.00 | - | 110 | 306 | 65.53% |
| TSLA240719C00350000 | 2024-04-30 10:43AM EDT | 350.00 | 0.60 | 0.59 | 0.61 | -0.41 | -40.59% | 133 | 2,727 | 66.26% |
| TSLA240719C00355000 | 2024-04-29 2:11PM EDT | 355.00 | 0.94 | 0.55 | 0.57 | 0.00 | - | 11 | 880 | 66.72% |
| TSLA240719C00360000 | 2024-04-30 10:44AM EDT | 360.00 | 0.53 | 0.52 | 0.53 | -0.35 | -33.98% | 7 | 556 | 67.24% |
| TSLA240719C00365000 | 2024-04-29 1:40PM EDT | 365.00 | 0.95 | 0.50 | 0.51 | 0.00 | - | 9 | 650 | 67.97% |
| TSLA240719C00370000 | 2024-04-30 10:22AM EDT | 370.00 | 0.49 | 0.46 | 0.49 | -0.43 | -46.74% | 19 | 441 | 68.46% |
| TSLA240719C00375000 | 2024-04-30 9:30AM EDT | 375.00 | 0.61 | 0.45 | 0.47 | -0.24 | -28.24% | 12 | 2,591 | 69.21% |
| TSLA240719C00380000 | 2024-04-30 10:30AM EDT | 380.00 | 0.42 | 0.42 | 0.44 | -0.44 | -51.16% | 1 | 1,275 | 69.63% |
| TSLA240719C00385000 | 2024-04-29 1:25PM EDT | 385.00 | 0.77 | 0.41 | 0.42 | 0.00 | - | 116 | 1,395 | 70.31% |
| TSLA240719C00390000 | 2024-04-29 2:27PM EDT | 390.00 | 0.68 | 0.39 | 0.41 | 0.00 | - | 38 | 466 | 70.95% |
| TSLA240719C00395000 | 2024-04-30 10:29AM EDT | 395.00 | 0.36 | 0.37 | 0.38 | -0.27 | -42.86% | 1 | 752 | 71.29% |
| TSLA240719C00400000 | 2024-04-30 9:59AM EDT | 400.00 | 0.40 | 0.35 | 0.37 | -0.37 | -48.05% | 124 | 8,428 | 71.88% |
| TSLA240719C00405000 | 2024-04-29 3:08PM EDT | 405.00 | 0.43 | 0.33 | 0.35 | -0.11 | -20.37% | 2 | 223 | 72.31% |
| TSLA240719C00410000 | 2024-04-29 12:51PM EDT | 410.00 | 0.31 | 0.32 | 0.34 | -0.34 | -45.33% | 7 | 208 | 72.95% |
| TSLA240719C00415000 | 2024-04-29 3:36PM EDT | 415.00 | 0.50 | 0.31 | 0.33 | 0.00 | - | 325 | 380 | 73.58% |
| TSLA240719C00420000 | 2024-04-30 10:08AM EDT | 420.00 | 0.33 | 0.30 | 0.32 | -0.18 | -35.29% | 146 | 339 | 74.17% |
| TSLA240719C00425000 | 2024-04-30 9:30AM EDT | 425.00 | 0.40 | 0.29 | 0.31 | -0.15 | -27.27% | 3 | 599 | 74.76% |
| TSLA240719C00430000 | 2024-04-29 2:04PM EDT | 430.00 | 0.32 | 0.27 | 0.29 | -0.16 | -33.33% | 18 | 150 | 75.00% |
| TSLA240719C00435000 | 2024-04-29 1:01PM EDT | 435.00 | 0.55 | 0.27 | 0.28 | 0.00 | - | 1 | 122 | 75.68% |
| TSLA240719C00440000 | 2024-04-29 3:44PM EDT | 440.00 | 0.41 | 0.26 | 0.27 | 0.00 | - | 1 | 300 | 76.17% |
| TSLA240719C00445000 | 2024-04-30 9:48AM EDT | 445.00 | 0.31 | 0.25 | 0.26 | -0.24 | -43.64% | 1 | 131 | 76.66% |
| TSLA240719C00450000 | 2024-04-30 9:30AM EDT | 450.00 | 0.25 | 0.24 | 0.26 | -0.12 | -32.43% | 6 | 3,408 | 77.25% |
| TSLA240719C00455000 | 2024-04-30 9:31AM EDT | 455.00 | 0.32 | 0.23 | 0.25 | -0.08 | -20.00% | 1 | 130 | 77.69% |
| TSLA240719C00460000 | 2024-04-29 12:21PM EDT | 460.00 | 0.50 | 0.22 | 0.24 | 0.00 | - | 1 | 113 | 78.08% |
| TSLA240719C00465000 | 2024-04-30 9:45AM EDT | 465.00 | 0.28 | 0.22 | 0.23 | +0.17 | +154.55% | 3 | 82 | 78.61% |
| TSLA240719C00470000 | 2024-04-30 10:14AM EDT | 470.00 | 0.21 | 0.21 | 0.22 | -0.15 | -41.67% | 1 | 119 | 79.00% |
| TSLA240719C00475000 | 2024-04-30 10:22AM EDT | 475.00 | 0.21 | 0.20 | 0.21 | -0.12 | -36.36% | 1 | 2,310 | 79.30% |
| TSLA240719C00480000 | 2024-04-29 11:51AM EDT | 480.00 | 0.38 | 0.20 | 0.21 | 0.00 | - | 19 | 589 | 80.08% |
| TSLA240719C00485000 | 2024-04-30 9:30AM EDT | 485.00 | 0.25 | 0.19 | 0.20 | -0.04 | -13.79% | 24 | 146 | 80.37% |
| TSLA240719C00490000 | 2024-04-30 10:44AM EDT | 490.00 | 0.20 | 0.18 | 0.20 | -0.10 | -33.33% | 63 | 7,129 | 80.81% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240719P00050000 | 2024-04-30 10:35AM EDT | 50.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 6,345 | 96.88% |
| TSLA240719P00055000 | 2024-04-29 11:52AM EDT | 55.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 3 | 165 | 91.41% |
| TSLA240719P00060000 | 2024-04-30 9:37AM EDT | 60.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 1 | 2,230 | 90.23% |
| TSLA240719P00065000 | 2024-04-29 3:28PM EDT | 65.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 54 | 352 | 84.18% |
| TSLA240719P00070000 | 2024-04-30 10:06AM EDT | 70.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 499 | 2,594 | 81.25% |
| TSLA240719P00075000 | 2024-04-30 10:04AM EDT | 75.00 | 0.08 | 0.08 | 0.10 | -0.03 | -27.27% | 3 | 577 | 77.34% |
| TSLA240719P00080000 | 2024-04-30 10:28AM EDT | 80.00 | 0.12 | 0.11 | 0.12 | -0.01 | -7.69% | 6 | 2,513 | 74.22% |
| TSLA240719P00085000 | 2024-04-29 3:01PM EDT | 85.00 | 0.13 | 0.13 | 0.15 | 0.00 | - | 134 | 506 | 71.00% |
| TSLA240719P00090000 | 2024-04-30 10:43AM EDT | 90.00 | 0.19 | 0.17 | 0.19 | -0.01 | -5.88% | 6 | 1,253 | 68.46% |
| TSLA240719P00095000 | 2024-04-30 10:25AM EDT | 95.00 | 0.22 | 0.22 | 0.24 | -0.03 | -12.00% | 1 | 862 | 65.92% |
| TSLA240719P00100000 | 2024-04-30 10:42AM EDT | 100.00 | 0.29 | 0.28 | 0.29 | -0.03 | -9.38% | 785 | 5,680 | 63.28% |
| TSLA240719P00105000 | 2024-04-30 9:43AM EDT | 105.00 | 0.35 | 0.36 | 0.38 | -0.03 | -7.89% | 14 | 1,154 | 61.23% |
| TSLA240719P00110000 | 2024-04-30 10:21AM EDT | 110.00 | 0.46 | 0.45 | 0.47 | -0.02 | -4.17% | 74 | 2,323 | 58.89% |
| TSLA240719P00115000 | 2024-04-30 10:46AM EDT | 115.00 | 0.61 | 0.60 | 0.61 | +0.01 | +1.67% | 66 | 1,242 | 57.23% |
| TSLA240719P00120000 | 2024-04-30 10:29AM EDT | 120.00 | 0.78 | 0.76 | 0.78 | -0.02 | -2.50% | 141 | 3,023 | 55.35% |
| TSLA240719P00125000 | 2024-04-30 10:44AM EDT | 125.00 | 1.00 | 0.99 | 1.02 | +0.02 | +2.04% | 78 | 4,344 | 53.86% |
| TSLA240719P00130000 | 2024-04-30 10:40AM EDT | 130.00 | 1.31 | 1.28 | 1.31 | +0.07 | +5.65% | 226 | 4,937 | 52.37% |
| TSLA240719P00135000 | 2024-04-30 10:29AM EDT | 135.00 | 1.71 | 1.66 | 1.70 | +0.12 | +7.55% | 25 | 5,435 | 51.12% |
| TSLA240719P00140000 | 2024-04-30 10:39AM EDT | 140.00 | 2.22 | 2.18 | 2.21 | +0.17 | +8.29% | 196 | 10,972 | 50.15% |
| TSLA240719P00145000 | 2024-04-30 10:41AM EDT | 145.00 | 2.78 | 2.77 | 2.80 | +0.16 | +6.11% | 152 | 8,119 | 49.02% |
| TSLA240719P00150000 | 2024-04-30 10:46AM EDT | 150.00 | 3.60 | 3.55 | 3.65 | +0.25 | +7.46% | 258 | 15,260 | 48.47% |
| TSLA240719P00155000 | 2024-04-30 10:42AM EDT | 155.00 | 4.50 | 4.50 | 4.60 | +0.35 | +8.43% | 113 | 7,292 | 47.59% |
| TSLA240719P00160000 | 2024-04-30 10:45AM EDT | 160.00 | 5.71 | 5.60 | 5.65 | +0.51 | +9.81% | 400 | 10,492 | 46.41% |
| TSLA240719P00165000 | 2024-04-30 10:45AM EDT | 165.00 | 7.00 | 7.00 | 7.10 | +0.60 | +9.37% | 334 | 13,349 | 46.01% |
| TSLA240719P00170000 | 2024-04-30 10:42AM EDT | 170.00 | 8.60 | 8.55 | 8.65 | +0.78 | +9.97% | 624 | 18,923 | 45.17% |
| TSLA240719P00175000 | 2024-04-30 10:45AM EDT | 175.00 | 10.50 | 10.40 | 10.50 | +0.90 | +9.37% | 159 | 8,330 | 44.55% |
| TSLA240719P00180000 | 2024-04-30 10:42AM EDT | 180.00 | 12.50 | 12.55 | 12.65 | +1.50 | +13.64% | 83 | 9,849 | 44.09% |
| TSLA240719P00185000 | 2024-04-30 10:46AM EDT | 185.00 | 14.95 | 14.90 | 15.00 | +1.55 | +11.44% | 561 | 11,002 | 43.46% |
| TSLA240719P00190000 | 2024-04-30 10:42AM EDT | 190.00 | 17.60 | 17.60 | 17.70 | +1.80 | +11.39% | 114 | 4,798 | 43.11% |
| TSLA240719P00195000 | 2024-04-30 10:40AM EDT | 195.00 | 20.37 | 20.25 | 20.35 | +2.02 | +11.01% | 78 | 2,252 | 41.88% |
| TSLA240719P00200000 | 2024-04-30 10:26AM EDT | 200.00 | 23.67 | 23.55 | 23.75 | +3.02 | +14.62% | 36 | 6,058 | 42.11% |
| TSLA240719P00205000 | 2024-04-30 9:30AM EDT | 205.00 | 26.10 | 26.60 | 26.90 | +0.75 | +2.96% | 5 | 1,975 | 40.88% |
| TSLA240719P00210000 | 2024-04-30 10:26AM EDT | 210.00 | 30.41 | 30.10 | 30.40 | +1.41 | +4.86% | 15 | 4,552 | 39.97% |
| TSLA240719P00215000 | 2024-04-30 10:26AM EDT | 215.00 | 34.17 | 33.90 | 34.25 | +3.82 | +12.59% | 11 | 2,491 | 39.50% |
| TSLA240719P00220000 | 2024-04-30 10:23AM EDT | 220.00 | 38.03 | 37.55 | 38.25 | +3.30 | +9.50% | 4 | 2,227 | 38.88% |
| TSLA240719P00225000 | 2024-04-30 10:47AM EDT | 225.00 | 42.00 | 41.50 | 42.40 | +2.70 | +6.84% | 2 | 2,179 | 38.12% |
| TSLA240719P00230000 | 2024-04-29 2:37PM EDT | 230.00 | 43.35 | 45.90 | 46.45 | 0.00 | - | 427 | 1,013 | 35.83% |
| TSLA240719P00235000 | 2024-04-26 12:37PM EDT | 235.00 | 64.05 | 49.95 | 50.85 | 0.00 | - | 3 | 750 | 34.23% |
| TSLA240719P00240000 | 2024-04-29 12:10PM EDT | 240.00 | 49.15 | 54.55 | 55.20 | 0.00 | - | 30 | 42 | 29.96% |
| TSLA240719P00245000 | 2024-04-29 12:10PM EDT | 245.00 | 53.35 | 59.05 | 59.85 | 0.00 | - | 35 | 62 | 23.05% |
| TSLA240719P00250000 | 2024-04-29 12:14PM EDT | 250.00 | 63.60 | 63.70 | 64.35 | +6.10 | +10.61% | 1 | 58 | 0.00% |
| TSLA240719P00255000 | 2024-04-26 9:30AM EDT | 255.00 | 86.03 | 68.45 | 69.30 | 0.00 | - | 2 | 11 | 0.00% |
| TSLA240719P00260000 | 2024-04-29 9:59AM EDT | 260.00 | 74.83 | 73.35 | 74.15 | 0.00 | - | 3 | 12 | 0.00% |
| TSLA240719P00265000 | 2024-04-26 9:32AM EDT | 265.00 | 96.43 | 77.95 | 78.95 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240719P00270000 | 2024-04-30 9:32AM EDT | 270.00 | 82.08 | 82.55 | 83.35 | -2.62 | -3.09% | 1 | 1 | 0.00% |
| TSLA240719P00275000 | 2024-04-29 11:07AM EDT | 275.00 | 86.45 | 87.60 | 88.45 | 0.00 | - | 5 | 5 | 0.00% |
| TSLA240719P00280000 | 2024-04-29 3:43PM EDT | 280.00 | 87.45 | 92.10 | 93.35 | 0.00 | - | 34 | 37 | 0.00% |
| TSLA240719P00285000 | 2024-04-26 9:31AM EDT | 285.00 | 115.50 | 97.15 | 98.45 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240719P00290000 | 2024-04-29 3:15PM EDT | 290.00 | 98.55 | 102.00 | 103.30 | 0.00 | - | 63 | 63 | 0.00% |
| TSLA240719P00295000 | 2024-04-26 3:58PM EDT | 295.00 | 126.61 | 107.05 | 108.25 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240719P00300000 | 2024-04-29 1:01PM EDT | 300.00 | 104.05 | 111.85 | 113.20 | 0.00 | - | 15 | 15 | 0.00% |
| TSLA240719P00305000 | 2024-04-08 10:45AM EDT | 305.00 | 133.42 | 116.90 | 118.25 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240719P00310000 | 2024-04-08 10:45AM EDT | 310.00 | 137.27 | 122.05 | 123.30 | 0.00 | - | - | 0 | 0.00% |
| TSLA240719P00315000 | 2024-02-27 11:52AM EDT | 315.00 | 112.40 | 138.30 | 139.95 | 0.00 | - | 2 | 0 | 108.39% |
| TSLA240719P00320000 | 2024-02-02 3:18PM EDT | 320.00 | 131.50 | 116.65 | 118.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240719P00325000 | 2023-12-08 2:24PM EDT | 325.00 | 89.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240719P00330000 | 2024-04-04 10:31AM EDT | 330.00 | 159.60 | 142.05 | 143.35 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240719P00335000 | 2024-01-09 10:39AM EDT | 335.00 | 100.78 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA240719P00340000 | 2024-01-12 3:38PM EDT | 340.00 | 123.07 | 145.65 | 147.30 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240719P00350000 | 2024-02-16 10:51AM EDT | 350.00 | 150.02 | 185.65 | 187.10 | 0.00 | - | 2 | 0 | 163.64% |
| TSLA240719P00355000 | 2024-01-17 3:32PM EDT | 355.00 | 141.85 | 154.35 | 155.60 | 0.00 | - | 50 | 0 | 0.00% |
| TSLA240719P00360000 | 2024-01-23 11:20AM EDT | 360.00 | 148.20 | 162.05 | 163.25 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240719P00375000 | 2023-12-27 3:52PM EDT | 375.00 | 116.71 | 190.40 | 192.75 | 0.00 | - | 2 | 0 | 86.26% |
| TSLA240719P00380000 | 2024-03-27 1:10PM EDT | 380.00 | 199.70 | 211.10 | 213.65 | 0.00 | - | 2 | 0 | 160.58% |
| TSLA240719P00385000 | 2023-12-21 4:29PM EDT | 385.00 | 132.05 | 171.20 | 174.40 | 0.00 | - | - | 0 | 0.00% |
| TSLA240719P00390000 | 2024-01-04 12:02PM EDT | 390.00 | 148.54 | 201.15 | 203.05 | 0.00 | - | - | 0 | 0.00% |
| TSLA240719P00400000 | 2023-12-15 2:40PM EDT | 400.00 | 148.00 | 180.35 | 181.80 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240719P00405000 | 2023-12-29 2:20PM EDT | 405.00 | 155.83 | 213.15 | 214.85 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240719P00415000 | 2023-12-19 4:09PM EDT | 415.00 | 158.80 | 201.35 | 205.60 | 0.00 | - | - | 0 | 0.00% |
| TSLA240719P00440000 | 2024-02-07 10:34AM EDT | 440.00 | 252.74 | 257.45 | 259.45 | 0.00 | - | - | 0 | 115.83% |
| TSLA240719P00480000 | 2023-12-28 10:31AM EDT | 480.00 | 212.95 | 295.35 | 297.75 | 0.00 | - | - | 0 | 107.81% |
| TSLA240719P00485000 | 2023-12-27 2:13PM EDT | 485.00 | 222.18 | 300.40 | 302.75 | 0.00 | - | - | 0 | 108.98% |
| TSLA240719P00490000 | 2024-02-22 4:55PM EDT | 490.00 | 291.98 | 318.60 | 319.70 | 0.00 | - | 1 | 0 | 177.44% |
