La bourse est fermée
Dow Jones
37 994,12 -391,97 (-1,02 %) Nasdaq
15 804,04 -179,04 (-1,12 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0684 -0,0041 (-0,38 %) HANG SENG
17 763,03 +16,12 (+0,09 %) 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 02:37PM EDT. Marché ouvert.
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240816C00005000 | 2024-04-29 11:16AM EDT | 5.00 | 186.03 | 179.50 | 180.60 | 0.00 | - | 6 | 21 | 354.69% |
| TSLA240816C00010000 | 2024-02-22 3:52PM EDT | 10.00 | 187.30 | 160.75 | 161.45 | 0.00 | - | 3 | 3 | 0.00% |
| TSLA240816C00015000 | 2024-04-22 9:41AM EDT | 15.00 | 127.00 | 169.90 | 170.95 | 0.00 | - | 27 | 5 | 216.21% |
| TSLA240816C00020000 | 2024-04-24 10:01AM EDT | 20.00 | 145.00 | 164.90 | 166.05 | 0.00 | - | 15 | 7 | 193.95% |
| TSLA240816C00025000 | 2024-04-01 9:47AM EDT | 25.00 | 149.55 | 160.10 | 161.15 | 0.00 | - | 1 | 4 | 183.20% |
| TSLA240816C00030000 | 2024-04-29 9:38AM EDT | 30.00 | 158.88 | 155.05 | 156.00 | 0.00 | - | 1 | 10 | 160.74% |
| TSLA240816C00035000 | 2024-01-22 1:34PM EDT | 35.00 | 176.16 | 158.50 | 159.50 | 0.00 | - | - | 2 | 303.56% |
| TSLA240816C00040000 | 2024-01-16 1:47PM EDT | 40.00 | 181.36 | 160.10 | 163.10 | 0.00 | - | - | 3 | 365.54% |
| TSLA240816C00050000 | 2024-04-18 3:29PM EDT | 50.00 | 101.87 | 135.70 | 136.55 | 0.00 | - | 1 | 9 | 134.91% |
| TSLA240816C00055000 | 2024-04-30 11:49AM EDT | 55.00 | 129.05 | 130.85 | 131.75 | -5.78 | -4.29% | 1 | 2 | 129.44% |
| TSLA240816C00060000 | 2024-04-25 9:30AM EDT | 60.00 | 100.22 | 125.75 | 126.55 | 0.00 | - | 2 | 2 | 117.68% |
| TSLA240816C00065000 | 2024-04-25 12:06PM EDT | 65.00 | 100.65 | 120.95 | 121.85 | 0.00 | - | - | 1 | 114.60% |
| TSLA240816C00070000 | 2024-04-23 12:06PM EDT | 70.00 | 77.42 | 116.05 | 116.80 | 0.00 | - | 6 | 6 | 107.57% |
| TSLA240816C00080000 | 2024-04-04 10:39AM EDT | 80.00 | 92.35 | 106.45 | 107.25 | 0.00 | - | 8 | 9 | 99.98% |
| TSLA240816C00085000 | 2024-02-20 12:19PM EDT | 85.00 | 111.21 | 89.90 | 90.90 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA240816C00090000 | 2024-04-19 11:33AM EDT | 90.00 | 62.98 | 96.90 | 97.60 | 0.00 | - | 18 | 22 | 91.92% |
| TSLA240816C00095000 | 2024-04-25 9:31AM EDT | 95.00 | 66.99 | 91.95 | 92.80 | 0.00 | - | 1 | 2 | 87.21% |
| TSLA240816C00100000 | 2024-04-30 11:49AM EDT | 100.00 | 86.00 | 87.20 | 88.00 | -10.34 | -10.73% | 23 | 94 | 83.51% |
| TSLA240816C00105000 | 2024-04-24 1:06PM EDT | 105.00 | 58.52 | 82.40 | 83.05 | 0.00 | - | 2 | 14 | 79.00% |
| TSLA240816C00110000 | 2024-04-30 9:30AM EDT | 110.00 | 80.54 | 77.75 | 78.55 | +18.54 | +29.90% | 1 | 18 | 76.79% |
| TSLA240816C00115000 | 2024-04-24 2:35PM EDT | 115.00 | 50.56 | 73.10 | 73.90 | 0.00 | - | 1 | 7 | 73.84% |
| TSLA240816C00120000 | 2024-04-30 1:29PM EDT | 120.00 | 68.27 | 68.65 | 69.15 | -9.03 | -11.68% | 212 | 539 | 71.05% |
| TSLA240816C00125000 | 2024-04-30 9:30AM EDT | 125.00 | 67.44 | 64.15 | 64.65 | -0.61 | -0.90% | 1 | 62 | 68.64% |
| TSLA240816C00130000 | 2024-04-29 2:08PM EDT | 130.00 | 67.90 | 59.70 | 60.25 | 0.00 | - | 79 | 259 | 66.37% |
| TSLA240816C00135000 | 2024-04-30 11:11AM EDT | 135.00 | 55.31 | 55.40 | 56.10 | -8.63 | -13.50% | 1 | 330 | 64.75% |
| TSLA240816C00140000 | 2024-04-30 10:04AM EDT | 140.00 | 53.75 | 51.50 | 51.75 | -7.92 | -12.84% | 4 | 396 | 63.18% |
| TSLA240816C00145000 | 2024-04-30 11:37AM EDT | 145.00 | 47.02 | 47.45 | 47.95 | -11.73 | -19.97% | 1 | 6,222 | 62.01% |
| TSLA240816C00150000 | 2024-04-30 1:58PM EDT | 150.00 | 43.82 | 43.65 | 43.85 | -7.62 | -14.81% | 128 | 4,298 | 60.33% |
| TSLA240816C00155000 | 2024-04-30 12:58PM EDT | 155.00 | 40.34 | 39.95 | 40.20 | -6.46 | -13.80% | 28 | 3,664 | 59.20% |
| TSLA240816C00160000 | 2024-04-30 2:22PM EDT | 160.00 | 36.66 | 36.60 | 36.75 | -6.49 | -15.04% | 236 | 8,763 | 58.48% |
| TSLA240816C00165000 | 2024-04-30 11:37AM EDT | 165.00 | 32.83 | 33.15 | 33.50 | -7.78 | -19.16% | 31 | 1,628 | 57.46% |
| TSLA240816C00170000 | 2024-04-30 1:59PM EDT | 170.00 | 30.30 | 30.20 | 30.45 | -7.47 | -19.78% | 77 | 4,404 | 56.97% |
| TSLA240816C00175000 | 2024-04-30 1:48PM EDT | 175.00 | 27.39 | 27.40 | 27.60 | -7.71 | -21.97% | 97 | 2,707 | 56.49% |
| TSLA240816C00180000 | 2024-04-30 2:14PM EDT | 180.00 | 25.20 | 24.75 | 24.80 | -6.28 | -19.95% | 159 | 4,653 | 55.82% |
| TSLA240816C00185000 | 2024-04-30 2:19PM EDT | 185.00 | 22.35 | 22.30 | 22.45 | -6.65 | -22.93% | 169 | 47,139 | 55.54% |
| TSLA240816C00190000 | 2024-04-30 2:20PM EDT | 190.00 | 20.05 | 20.05 | 20.15 | -6.38 | -24.14% | 457 | 4,064 | 55.15% |
| TSLA240816C00195000 | 2024-04-30 2:05PM EDT | 195.00 | 18.17 | 17.95 | 18.05 | -6.27 | -25.65% | 380 | 2,459 | 54.77% |
| TSLA240816C00200000 | 2024-04-30 2:20PM EDT | 200.00 | 16.15 | 16.25 | 16.35 | -5.95 | -26.92% | 1,165 | 5,625 | 54.99% |
| TSLA240816C00205000 | 2024-04-30 2:21PM EDT | 205.00 | 14.50 | 14.45 | 14.60 | -5.20 | -26.40% | 387 | 3,153 | 54.63% |
| TSLA240816C00210000 | 2024-04-30 2:01PM EDT | 210.00 | 13.15 | 12.85 | 13.00 | -4.75 | -26.54% | 261 | 2,403 | 54.34% |
| TSLA240816C00215000 | 2024-04-30 1:39PM EDT | 215.00 | 11.81 | 11.50 | 11.60 | -4.98 | -29.66% | 262 | 2,848 | 54.27% |
| TSLA240816C00220000 | 2024-04-30 2:12PM EDT | 220.00 | 10.40 | 10.35 | 10.40 | -4.60 | -30.56% | 1,112 | 11,051 | 54.40% |
| TSLA240816C00225000 | 2024-04-30 2:03PM EDT | 225.00 | 9.40 | 9.25 | 9.35 | -4.22 | -30.98% | 108 | 2,453 | 54.49% |
| TSLA240816C00230000 | 2024-04-30 1:58PM EDT | 230.00 | 8.44 | 8.25 | 8.35 | -3.81 | -31.10% | 231 | 1,818 | 54.49% |
| TSLA240816C00235000 | 2024-04-30 1:54PM EDT | 235.00 | 7.60 | 7.40 | 7.55 | -3.60 | -32.14% | 153 | 1,108 | 54.73% |
| TSLA240816C00240000 | 2024-04-30 2:15PM EDT | 240.00 | 6.89 | 6.60 | 6.70 | -3.21 | -31.78% | 229 | 3,887 | 54.69% |
| TSLA240816C00245000 | 2024-04-30 2:16PM EDT | 245.00 | 6.00 | 5.95 | 6.05 | -2.80 | -31.82% | 131 | 4,118 | 54.97% |
| TSLA240816C00250000 | 2024-04-30 2:18PM EDT | 250.00 | 5.41 | 5.30 | 5.40 | -2.99 | -35.60% | 560 | 20,002 | 55.01% |
| TSLA240816C00255000 | 2024-04-30 12:23PM EDT | 255.00 | 5.00 | 4.80 | 4.90 | -2.70 | -35.06% | 83 | 2,063 | 55.35% |
| TSLA240816C00260000 | 2024-04-30 12:52PM EDT | 260.00 | 4.37 | 4.35 | 4.45 | -2.53 | -36.67% | 102 | 1,611 | 55.69% |
| TSLA240816C00265000 | 2024-04-30 12:49PM EDT | 265.00 | 3.95 | 3.90 | 4.00 | -2.53 | -39.04% | 73 | 2,378 | 55.83% |
| TSLA240816C00270000 | 2024-04-30 12:40PM EDT | 270.00 | 3.72 | 3.55 | 3.60 | -2.11 | -36.19% | 92 | 677 | 56.10% |
| TSLA240816C00275000 | 2024-04-30 1:58PM EDT | 275.00 | 3.30 | 3.20 | 3.30 | -2.10 | -38.89% | 1,471 | 1,060 | 56.42% |
| TSLA240816C00280000 | 2024-04-30 1:48PM EDT | 280.00 | 3.02 | 2.97 | 3.05 | -1.98 | -39.60% | 48 | 2,112 | 57.00% |
| TSLA240816C00285000 | 2024-04-30 1:32PM EDT | 285.00 | 2.75 | 2.69 | 2.73 | -1.80 | -39.56% | 75 | 399 | 57.13% |
| TSLA240816C00290000 | 2024-04-30 2:13PM EDT | 290.00 | 2.53 | 2.47 | 2.52 | -1.67 | -39.76% | 674 | 16,835 | 57.57% |
| TSLA240816C00295000 | 2024-04-30 1:28PM EDT | 295.00 | 2.32 | 2.27 | 2.31 | -1.53 | -39.74% | 12 | 521 | 57.93% |
| TSLA240816C00300000 | 2024-04-30 2:15PM EDT | 300.00 | 2.18 | 2.09 | 2.14 | -1.42 | -39.44% | 1,866 | 4,044 | 58.37% |
| TSLA240816C00305000 | 2024-04-30 1:30PM EDT | 305.00 | 1.96 | 1.93 | 1.97 | -1.29 | -39.69% | 97 | 446 | 58.75% |
| TSLA240816C00310000 | 2024-04-30 10:58AM EDT | 310.00 | 1.92 | 1.79 | 1.82 | -1.18 | -38.06% | 75 | 524 | 59.17% |
| TSLA240816C00315000 | 2024-04-30 10:35AM EDT | 315.00 | 1.88 | 1.65 | 1.69 | -1.32 | -41.25% | 1 | 376 | 59.55% |
| TSLA240816C00320000 | 2024-04-30 9:50AM EDT | 320.00 | 2.16 | 1.54 | 1.58 | -0.39 | -15.29% | 2 | 243 | 60.03% |
| TSLA240816C00325000 | 2024-04-30 2:17PM EDT | 325.00 | 1.45 | 1.44 | 1.47 | -0.93 | -39.08% | 11 | 972 | 60.47% |
| TSLA240816C00330000 | 2024-04-30 11:58AM EDT | 330.00 | 1.42 | 1.34 | 1.37 | -0.93 | -39.57% | 132 | 501 | 60.86% |
| TSLA240816C00335000 | 2024-04-29 1:24PM EDT | 335.00 | 1.40 | 1.27 | 1.29 | -1.09 | -43.78% | 3 | 313 | 61.41% |
| TSLA240816C00340000 | 2024-04-30 12:05PM EDT | 340.00 | 1.22 | 1.17 | 1.21 | -0.91 | -42.72% | 5 | 182 | 61.74% |
| TSLA240816C00345000 | 2024-04-30 11:48AM EDT | 345.00 | 1.12 | 1.11 | 1.14 | -0.35 | -23.81% | 2 | 226 | 62.26% |
| TSLA240816C00350000 | 2024-04-30 1:16PM EDT | 350.00 | 1.13 | 1.04 | 1.07 | -0.67 | -37.22% | 46 | 2,991 | 62.65% |
| TSLA240816C00355000 | 2024-04-30 12:34PM EDT | 355.00 | 1.04 | 0.98 | 1.02 | -1.25 | -54.59% | 12 | 241 | 63.16% |
| TSLA240816C00360000 | 2024-04-30 10:30AM EDT | 360.00 | 1.03 | 0.93 | 0.97 | -0.93 | -47.45% | 3 | 1,222 | 63.65% |
| TSLA240816C00365000 | 2024-04-30 9:48AM EDT | 365.00 | 1.26 | 0.89 | 0.91 | -0.31 | -19.75% | 158 | 348 | 64.11% |
| TSLA240816C00370000 | 2024-04-30 11:55AM EDT | 370.00 | 0.84 | 0.84 | 0.87 | -0.82 | -49.40% | 1 | 390 | 64.58% |
| TSLA240816C00375000 | 2024-04-30 1:38PM EDT | 375.00 | 0.84 | 0.80 | 0.83 | -0.56 | -40.00% | 21 | 2,566 | 65.04% |
| TSLA240816C00380000 | 2024-04-30 1:36PM EDT | 380.00 | 0.80 | 0.76 | 0.79 | -0.51 | -38.93% | 86 | 636 | 65.48% |
| TSLA240816C00385000 | 2024-04-30 12:41PM EDT | 385.00 | 0.76 | 0.72 | 0.75 | -0.27 | -26.21% | 2 | 1,249 | 65.87% |
| TSLA240816C00390000 | 2024-04-30 10:37AM EDT | 390.00 | 0.80 | 0.69 | 0.72 | -0.85 | -51.52% | 1 | 580 | 66.38% |
| TSLA240816C00395000 | 2024-04-30 9:33AM EDT | 395.00 | 0.82 | 0.66 | 0.69 | -0.46 | -35.94% | 2 | 269 | 66.85% |
| TSLA240816C00400000 | 2024-04-30 2:10PM EDT | 400.00 | 0.67 | 0.63 | 0.66 | -0.46 | -40.71% | 135 | 3,005 | 67.26% |
| TSLA240816C00405000 | 2024-04-29 12:50PM EDT | 405.00 | 1.26 | 0.61 | 0.63 | 0.00 | - | 377 | 382 | 67.72% |
| TSLA240816C00410000 | 2024-04-26 2:48PM EDT | 410.00 | 0.30 | 0.58 | 0.61 | 0.00 | - | 4 | 141 | 68.16% |
| TSLA240816C00415000 | 2024-04-30 11:55AM EDT | 415.00 | 0.56 | 0.56 | 0.58 | -0.43 | -43.43% | 116 | 66 | 68.60% |
| TSLA240816C00420000 | 2024-04-30 11:51AM EDT | 420.00 | 0.56 | 0.54 | 0.56 | -0.36 | -39.13% | 11 | 235 | 69.04% |
| TSLA240816C00425000 | 2024-04-29 2:28PM EDT | 425.00 | 0.91 | 0.52 | 0.54 | 0.00 | - | 70 | 271 | 69.48% |
| TSLA240816C00430000 | 2024-04-30 12:12PM EDT | 430.00 | 0.54 | 0.50 | 0.52 | -0.49 | -47.57% | 4 | 1,216 | 69.92% |
| TSLA240816C00435000 | 2024-04-30 10:58AM EDT | 435.00 | 0.54 | 0.48 | 0.50 | -0.30 | -35.71% | 1 | 116 | 70.31% |
| TSLA240816C00440000 | 2024-04-29 9:30AM EDT | 440.00 | 0.43 | 0.46 | 0.49 | 0.00 | - | 1 | 480 | 70.75% |
| TSLA240816C00445000 | 2024-04-29 11:24AM EDT | 445.00 | 0.70 | 0.44 | 0.47 | 0.00 | - | 2 | 162 | 71.09% |
| TSLA240816C00450000 | 2024-04-30 12:35PM EDT | 450.00 | 0.45 | 0.43 | 0.45 | -0.59 | -56.73% | 27 | 311 | 71.53% |
| TSLA240816C00455000 | 2024-04-24 3:17PM EDT | 455.00 | 0.14 | 0.41 | 0.44 | 0.00 | - | 6 | 141 | 71.92% |
| TSLA240816C00460000 | 2024-04-29 9:47AM EDT | 460.00 | 0.60 | 0.40 | 0.42 | 0.00 | - | 4 | 1,225 | 72.27% |
| TSLA240816C00465000 | 2024-04-29 9:42AM EDT | 465.00 | 0.56 | 0.39 | 0.41 | 0.00 | - | 1 | 40 | 72.75% |
| TSLA240816C00470000 | 2024-04-29 10:54AM EDT | 470.00 | 0.51 | 0.37 | 0.39 | 0.00 | - | 93 | 356 | 72.95% |
| TSLA240816C00475000 | 2024-04-30 2:17PM EDT | 475.00 | 0.38 | 0.36 | 0.38 | -0.24 | -38.71% | 40 | 5,985 | 73.39% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240816P00005000 | 2024-04-24 10:12AM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 87 | 215.63% |
| TSLA240816P00010000 | 2024-04-19 3:09PM EDT | 10.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 6,339 | 6,314 | 190.63% |
| TSLA240816P00015000 | 2024-04-19 3:16PM EDT | 15.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1,639 | 1,519 | 162.50% |
| TSLA240816P00020000 | 2024-04-23 10:06AM EDT | 20.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 1,847 | 134.38% |
| TSLA240816P00025000 | 2024-04-25 1:21PM EDT | 25.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 300 | 2,393 | 130.47% |
| TSLA240816P00030000 | 2024-04-25 3:14PM EDT | 30.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 4 | 2,545 | 118.75% |
| TSLA240816P00035000 | 2024-04-29 11:11AM EDT | 35.00 | 0.10 | 0.02 | 0.08 | 0.00 | - | 1 | 1,283 | 112.89% |
| TSLA240816P00040000 | 2024-04-30 12:53PM EDT | 40.00 | 0.03 | 0.03 | 0.10 | 0.00 | - | 1 | 421 | 106.64% |
| TSLA240816P00045000 | 2024-04-24 3:54PM EDT | 45.00 | 0.06 | 0.01 | 0.11 | 0.00 | - | 30 | 347 | 97.85% |
| TSLA240816P00050000 | 2024-04-30 12:55PM EDT | 50.00 | 0.07 | 0.06 | 0.11 | +0.01 | +16.67% | 30 | 408 | 94.14% |
| TSLA240816P00055000 | 2024-04-29 10:01AM EDT | 55.00 | 0.11 | 0.03 | 0.12 | 0.00 | - | 6 | 83 | 86.33% |
| TSLA240816P00060000 | 2024-04-29 11:14AM EDT | 60.00 | 0.10 | 0.10 | 0.14 | 0.00 | - | 37 | 407 | 84.96% |
| TSLA240816P00065000 | 2024-04-29 12:45PM EDT | 65.00 | 0.13 | 0.09 | 0.17 | 0.00 | - | 19 | 80 | 79.98% |
| TSLA240816P00070000 | 2024-04-29 3:50PM EDT | 70.00 | 0.16 | 0.12 | 0.21 | 0.00 | - | 13 | 2,577 | 76.95% |
| TSLA240816P00075000 | 2024-04-30 11:58AM EDT | 75.00 | 0.23 | 0.17 | 0.28 | +0.01 | +4.55% | 4 | 546 | 74.80% |
| TSLA240816P00080000 | 2024-04-30 11:53AM EDT | 80.00 | 0.29 | 0.27 | 0.30 | +0.02 | +7.41% | 4 | 886 | 72.22% |
| TSLA240816P00085000 | 2024-04-30 10:28AM EDT | 85.00 | 0.33 | 0.35 | 0.37 | -0.03 | -8.33% | 1 | 418 | 69.82% |
| TSLA240816P00090000 | 2024-04-30 11:27AM EDT | 90.00 | 0.44 | 0.44 | 0.46 | +0.02 | +4.76% | 15 | 8,193 | 67.53% |
| TSLA240816P00095000 | 2024-04-30 12:32PM EDT | 95.00 | 0.55 | 0.55 | 0.57 | +0.05 | +10.00% | 3 | 1,242 | 65.31% |
| TSLA240816P00100000 | 2024-04-30 2:17PM EDT | 100.00 | 0.71 | 0.69 | 0.71 | +0.06 | +9.23% | 210 | 4,228 | 63.33% |
| TSLA240816P00105000 | 2024-04-30 2:11PM EDT | 105.00 | 0.87 | 0.86 | 0.89 | +0.09 | +11.54% | 13 | 606 | 61.50% |
| TSLA240816P00110000 | 2024-04-30 2:10PM EDT | 110.00 | 1.10 | 1.09 | 1.11 | +0.05 | +4.76% | 57 | 5,386 | 59.89% |
| TSLA240816P00115000 | 2024-04-30 12:59PM EDT | 115.00 | 1.40 | 1.37 | 1.39 | +0.15 | +12.00% | 12 | 887 | 58.42% |
| TSLA240816P00120000 | 2024-04-30 1:35PM EDT | 120.00 | 1.75 | 1.70 | 1.74 | +0.20 | +12.90% | 175 | 3,618 | 57.01% |
| TSLA240816P00125000 | 2024-04-30 1:49PM EDT | 125.00 | 2.18 | 2.13 | 2.17 | +0.28 | +14.74% | 134 | 2,544 | 55.79% |
| TSLA240816P00130000 | 2024-04-30 2:15PM EDT | 130.00 | 2.65 | 2.66 | 2.71 | +0.32 | +13.73% | 258 | 11,847 | 54.75% |
| TSLA240816P00135000 | 2024-04-30 12:24PM EDT | 135.00 | 3.32 | 3.25 | 3.35 | +0.23 | +7.44% | 16 | 3,875 | 53.61% |
| TSLA240816P00140000 | 2024-04-30 2:21PM EDT | 140.00 | 4.05 | 4.05 | 4.15 | +0.45 | +11.87% | 66 | 13,097 | 52.87% |
| TSLA240816P00145000 | 2024-04-30 2:15PM EDT | 145.00 | 4.95 | 5.00 | 5.05 | +0.55 | +12.50% | 204 | 10,267 | 52.09% |
| TSLA240816P00150000 | 2024-04-30 2:11PM EDT | 150.00 | 6.15 | 6.10 | 6.20 | +0.85 | +16.04% | 435 | 20,968 | 51.51% |
| TSLA240816P00155000 | 2024-04-30 1:58PM EDT | 155.00 | 7.40 | 7.35 | 7.50 | +0.94 | +14.55% | 71 | 5,679 | 50.90% |
| TSLA240816P00160000 | 2024-04-30 2:22PM EDT | 160.00 | 8.85 | 8.80 | 8.90 | +1.20 | +15.69% | 528 | 13,625 | 50.21% |
| TSLA240816P00165000 | 2024-04-30 2:07PM EDT | 165.00 | 10.58 | 10.45 | 10.55 | +1.43 | +15.63% | 138 | 9,123 | 49.81% |
| TSLA240816P00170000 | 2024-04-30 2:07PM EDT | 170.00 | 12.39 | 12.35 | 12.50 | +1.54 | +14.19% | 324 | 8,525 | 49.55% |
| TSLA240816P00175000 | 2024-04-30 2:21PM EDT | 175.00 | 14.47 | 14.40 | 14.50 | +1.96 | +15.67% | 179 | 4,728 | 48.89% |
| TSLA240816P00180000 | 2024-04-30 2:21PM EDT | 180.00 | 16.76 | 16.75 | 16.85 | +2.26 | +15.87% | 117 | 5,991 | 48.63% |
| TSLA240816P00185000 | 2024-04-30 2:09PM EDT | 185.00 | 19.15 | 19.20 | 19.30 | +2.47 | +14.81% | 258 | 3,462 | 48.11% |
| TSLA240816P00190000 | 2024-04-30 1:38PM EDT | 190.00 | 21.90 | 21.90 | 22.00 | +2.65 | +13.77% | 406 | 4,051 | 47.72% |
| TSLA240816P00195000 | 2024-04-30 1:05PM EDT | 195.00 | 25.05 | 24.75 | 24.90 | +2.20 | +9.63% | 435 | 1,467 | 47.34% |
| TSLA240816P00200000 | 2024-04-30 1:55PM EDT | 200.00 | 28.00 | 27.85 | 28.00 | +3.57 | +14.61% | 641 | 2,148 | 46.99% |
| TSLA240816P00205000 | 2024-04-30 1:05PM EDT | 205.00 | 31.31 | 31.05 | 31.30 | +3.21 | +11.42% | 16 | 631 | 46.69% |
| TSLA240816P00210000 | 2024-04-30 1:37PM EDT | 210.00 | 34.75 | 34.60 | 34.85 | +2.55 | +7.92% | 8 | 1,314 | 46.59% |
| TSLA240816P00215000 | 2024-04-30 12:19PM EDT | 215.00 | 38.90 | 38.20 | 38.55 | +4.99 | +14.72% | 15 | 9,939 | 46.48% |
| TSLA240816P00220000 | 2024-04-30 12:33PM EDT | 220.00 | 42.50 | 42.05 | 42.35 | +5.20 | +13.94% | 39 | 2,040 | 46.23% |
| TSLA240816P00225000 | 2024-04-30 11:37AM EDT | 225.00 | 46.52 | 45.85 | 46.55 | +5.02 | +12.10% | 6 | 684 | 46.79% |
| TSLA240816P00230000 | 2024-04-30 11:25AM EDT | 230.00 | 50.50 | 49.80 | 50.45 | +5.90 | +13.23% | 5 | 428 | 46.06% |
| TSLA240816P00235000 | 2024-04-30 11:32AM EDT | 235.00 | 55.15 | 53.95 | 54.65 | +6.04 | +12.30% | 32 | 229 | 45.91% |
| TSLA240816P00240000 | 2024-04-30 10:32AM EDT | 240.00 | 57.59 | 58.35 | 59.05 | +4.99 | +9.49% | 5 | 356 | 46.13% |
| TSLA240816P00245000 | 2024-04-25 10:09AM EDT | 245.00 | 83.60 | 62.60 | 63.30 | 0.00 | - | 1 | 121 | 45.44% |
| TSLA240816P00250000 | 2024-04-30 1:37PM EDT | 250.00 | 67.33 | 67.10 | 67.80 | +6.43 | +10.56% | 1 | 179 | 45.39% |
| TSLA240816P00255000 | 2024-04-25 1:52PM EDT | 255.00 | 89.00 | 71.70 | 72.40 | 0.00 | - | 20 | 45 | 45.50% |
| TSLA240816P00260000 | 2024-04-25 9:53AM EDT | 260.00 | 96.80 | 76.20 | 76.85 | 0.00 | - | 1 | 1 | 44.50% |
| TSLA240816P00265000 | 2024-04-25 12:12PM EDT | 265.00 | 100.96 | 80.85 | 81.50 | 0.00 | - | 1 | 1 | 44.18% |
| TSLA240816P00270000 | 2024-04-16 3:46PM EDT | 270.00 | 112.15 | 85.40 | 86.30 | 0.00 | - | 20 | 0 | 44.52% |
| TSLA240816P00275000 | 2024-04-17 3:12PM EDT | 275.00 | 118.30 | 90.40 | 91.10 | 0.00 | - | 1 | 0 | 44.65% |
| TSLA240816P00280000 | 2024-04-12 9:39AM EDT | 280.00 | 106.48 | 95.10 | 95.80 | 0.00 | - | 2 | 0 | 43.67% |
| TSLA240816P00285000 | 2024-03-27 9:30AM EDT | 285.00 | 103.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816P00290000 | 2024-04-30 12:33PM EDT | 290.00 | 105.60 | 104.85 | 105.55 | -42.39 | -28.64% | 4 | 1 | 43.91% |
| TSLA240816P00295000 | 2024-04-01 9:54AM EDT | 295.00 | 119.29 | 109.50 | 110.50 | 0.00 | - | 2 | 0 | 44.63% |
| TSLA240816P00300000 | 2024-04-30 11:37AM EDT | 300.00 | 115.95 | 114.70 | 115.45 | +10.83 | +10.30% | 21 | 25 | 45.26% |
| TSLA240816P00305000 | 2024-03-07 11:44AM EDT | 305.00 | 127.00 | 139.55 | 141.55 | 0.00 | - | 4 | 0 | 123.35% |
| TSLA240816P00310000 | 2024-02-15 11:05AM EDT | 310.00 | 116.29 | 145.65 | 147.10 | 0.00 | - | 5 | 0 | 127.44% |
| TSLA240816P00315000 | 2024-02-09 10:42AM EDT | 315.00 | 122.02 | 138.95 | 140.30 | 0.00 | - | - | 0 | 94.91% |
| TSLA240816P00320000 | 2024-04-29 2:35PM EDT | 320.00 | 127.85 | 134.65 | 135.35 | 0.00 | - | 15 | 15 | 48.56% |
| TSLA240816P00350000 | 2024-03-08 10:35AM EDT | 350.00 | 170.04 | 184.55 | 186.10 | 0.00 | - | 1 | 0 | 138.03% |
| TSLA240816P00360000 | 2024-04-10 9:43AM EDT | 360.00 | 186.53 | 174.65 | 175.35 | 0.00 | - | - | 0 | 56.89% |
| TSLA240816P00390000 | 2024-02-26 12:43PM EDT | 390.00 | 189.33 | 209.25 | 211.05 | 0.00 | - | 3 | 0 | 98.10% |
| TSLA240816P00400000 | 2024-01-16 1:08PM EDT | 400.00 | 180.60 | 197.65 | 201.55 | 0.00 | - | - | 0 | 0.00% |
| TSLA240816P00445000 | 2024-04-09 2:08PM EDT | 445.00 | 269.12 | 259.55 | 260.35 | 0.00 | - | - | 0 | 57.03% |
