La bourse est fermée
CAC 40
7 526,55 +98,03 (+1,32 %) Euro Stoxx 50
4 523,31 +49,54 (+1,11 %) Dow Jones
36 247,87 +130,49 (+0,36 %) EUR/USD
1,0764 -0,0034 (-0,31 %) Gold future
2 020,80 -25,60 (-1,25 %) Bitcoin EUR
40 849,16 +104,99 (+0,26 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00005000 | 2023-12-08 11:17AM EST | 5.00 | 239.00 | 238.30 | 239.90 | +1.00 | +0.42% | 3 | 472 | 204.30% |
| TSLA240920C00010000 | 2023-09-22 9:12AM EST | 10.00 | 245.40 | 198.00 | 208.00 | 0.00 | - | 5 | 35 | 0.00% |
| TSLA240920C00020000 | 2023-10-31 8:31AM EST | 20.00 | 179.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TSLA240920C00025000 | 2023-12-07 2:47PM EST | 25.00 | 216.65 | 219.20 | 220.90 | 0.00 | - | 2 | 18 | 142.63% |
| TSLA240920C00030000 | 2023-09-07 8:36AM EST | 30.00 | 216.45 | 228.00 | 237.20 | 0.00 | - | - | 5 | 319.78% |
| TSLA240920C00035000 | 2023-11-16 2:48PM EST | 35.00 | 200.22 | 209.65 | 211.35 | 0.00 | - | 9 | 60 | 128.00% |
| TSLA240920C00040000 | 2023-10-19 8:36AM EST | 40.00 | 191.00 | 194.85 | 198.80 | 0.00 | - | 30 | 53 | 0.00% |
| TSLA240920C00045000 | 2023-07-03 8:47AM EST | 45.00 | 240.59 | 210.35 | 216.30 | 0.00 | - | 1 | 3 | 207.51% |
| TSLA240920C00050000 | 2023-11-21 10:04AM EST | 50.00 | 195.00 | 195.50 | 197.15 | 0.00 | - | 1 | 65 | 113.31% |
| TSLA240920C00055000 | 2023-10-30 2:13PM EST | 55.00 | 146.20 | 191.15 | 193.60 | 0.00 | - | 3 | 31 | 115.65% |
| TSLA240920C00060000 | 2023-12-06 10:30AM EST | 60.00 | 185.33 | 185.95 | 187.75 | 0.00 | - | 1 | 11 | 104.96% |
| TSLA240920C00065000 | 2023-08-29 10:43AM EST | 65.00 | 193.25 | 185.50 | 186.45 | 0.00 | - | 4 | 23 | 124.79% |
| TSLA240920C00070000 | 2023-11-15 2:21PM EST | 70.00 | 177.30 | 176.60 | 178.25 | 0.00 | - | 1 | 15 | 97.91% |
| TSLA240920C00075000 | 2023-11-16 1:14PM EST | 75.00 | 164.40 | 172.10 | 173.65 | 0.00 | - | 1 | 14 | 95.62% |
| TSLA240920C00080000 | 2023-11-21 12:59PM EST | 80.00 | 167.05 | 167.30 | 169.00 | 0.00 | - | 4 | 87 | 92.33% |
| TSLA240920C00085000 | 2023-11-30 11:39AM EST | 85.00 | 160.69 | 162.70 | 164.40 | 0.00 | - | 1 | 947 | 89.83% |
| TSLA240920C00090000 | 2023-11-30 11:39AM EST | 90.00 | 156.17 | 158.10 | 159.75 | 0.00 | - | 1 | 347 | 87.24% |
| TSLA240920C00095000 | 2023-09-28 10:55AM EST | 95.00 | 159.30 | 119.95 | 121.05 | 0.00 | - | 2 | 29 | 0.00% |
| TSLA240920C00100000 | 2023-12-05 3:53PM EST | 100.00 | 145.00 | 149.10 | 150.60 | 0.00 | - | 1 | 520 | 82.93% |
| TSLA240920C00105000 | 2023-11-10 9:36AM EST | 105.00 | 113.30 | 144.60 | 146.10 | 0.00 | - | 3 | 190 | 80.92% |
| TSLA240920C00110000 | 2023-12-01 11:12AM EST | 110.00 | 135.00 | 140.15 | 141.55 | 0.00 | - | 14 | 277 | 78.89% |
| TSLA240920C00115000 | 2023-12-01 11:02AM EST | 115.00 | 128.41 | 135.70 | 137.10 | 0.00 | - | 4 | 671 | 77.04% |
| TSLA240920C00120000 | 2023-11-27 9:53AM EST | 120.00 | 123.39 | 131.30 | 132.65 | 0.00 | - | 1 | 748 | 75.24% |
| TSLA240920C00125000 | 2023-11-30 2:12PM EST | 125.00 | 124.16 | 126.85 | 128.25 | 0.00 | - | 8 | 576 | 73.41% |
| TSLA240920C00130000 | 2023-12-07 3:58PM EST | 130.00 | 122.20 | 122.65 | 123.95 | 0.00 | - | 6 | 1,010 | 72.05% |
| TSLA240920C00135000 | 2023-12-08 9:30AM EST | 135.00 | 115.90 | 118.40 | 119.70 | -2.10 | -1.78% | 9 | 946 | 70.62% |
| TSLA240920C00140000 | 2023-12-06 12:30PM EST | 140.00 | 115.91 | 114.20 | 115.45 | 0.00 | - | 1 | 1,249 | 69.20% |
| TSLA240920C00145000 | 2023-12-04 11:36AM EST | 145.00 | 103.82 | 110.00 | 111.35 | 0.00 | - | 5 | 1,393 | 67.90% |
| TSLA240920C00150000 | 2023-12-07 3:57PM EST | 150.00 | 106.44 | 105.95 | 107.25 | +0.99 | +0.94% | 31 | 1,962 | 66.69% |
| TSLA240920C00155000 | 2023-12-07 10:55AM EST | 155.00 | 101.06 | 102.15 | 103.25 | 0.00 | - | 4 | 1,102 | 65.78% |
| TSLA240920C00160000 | 2023-12-07 12:13PM EST | 160.00 | 98.73 | 98.25 | 99.25 | +1.21 | +1.24% | 1 | 718 | 64.68% |
| TSLA240920C00165000 | 2023-12-06 2:47PM EST | 165.00 | 94.25 | 94.50 | 95.35 | 0.00 | - | 81 | 726 | 63.73% |
| TSLA240920C00170000 | 2023-12-08 9:35AM EST | 170.00 | 91.05 | 90.75 | 91.30 | -0.95 | -1.03% | 35 | 1,134 | 62.56% |
| TSLA240920C00175000 | 2023-12-07 10:50AM EST | 175.00 | 85.20 | 87.05 | 87.60 | 0.00 | - | 2 | 824 | 61.67% |
| TSLA240920C00180000 | 2023-12-08 10:23AM EST | 180.00 | 82.85 | 83.45 | 84.00 | +0.52 | +0.63% | 18 | 837 | 60.86% |
| TSLA240920C00185000 | 2023-12-08 10:49AM EST | 185.00 | 80.40 | 79.90 | 80.50 | +0.10 | +0.12% | 28 | 906 | 60.08% |
| TSLA240920C00190000 | 2023-12-08 9:42AM EST | 190.00 | 76.82 | 76.45 | 77.05 | +1.34 | +1.78% | 2 | 1,275 | 59.31% |
| TSLA240920C00195000 | 2023-12-06 1:19PM EST | 195.00 | 71.70 | 73.10 | 73.75 | -1.19 | -1.63% | 27 | 1,441 | 58.65% |
| TSLA240920C00200000 | 2023-12-08 3:05PM EST | 200.00 | 69.92 | 69.90 | 70.50 | +1.07 | +1.55% | 37 | 2,894 | 58.02% |
| TSLA240920C00205000 | 2023-12-08 3:51PM EST | 205.00 | 67.23 | 66.70 | 67.35 | -0.95 | -1.39% | 1 | 496 | 57.38% |
| TSLA240920C00210000 | 2023-12-08 11:07AM EST | 210.00 | 64.30 | 63.65 | 64.30 | +2.13 | +3.43% | 2 | 1,312 | 56.80% |
| TSLA240920C00215000 | 2023-12-06 2:58PM EST | 215.00 | 60.55 | 60.70 | 61.35 | 0.00 | - | 3 | 220 | 56.27% |
| TSLA240920C00220000 | 2023-12-07 3:38PM EST | 220.00 | 57.10 | 57.85 | 58.50 | 0.00 | - | 7 | 2,626 | 55.77% |
| TSLA240920C00225000 | 2023-12-07 10:18AM EST | 225.00 | 53.30 | 55.10 | 55.70 | 0.00 | - | 1 | 207 | 55.26% |
| TSLA240920C00230000 | 2023-12-08 3:21PM EST | 230.00 | 52.70 | 52.45 | 53.05 | +0.05 | +0.09% | 7 | 2,321 | 54.82% |
| TSLA240920C00235000 | 2023-12-08 3:54PM EST | 235.00 | 50.55 | 49.85 | 50.50 | +1.55 | +3.16% | 54 | 472 | 54.38% |
| TSLA240920C00240000 | 2023-12-08 3:59PM EST | 240.00 | 47.85 | 47.40 | 48.00 | +1.10 | +2.35% | 59 | 1,652 | 53.96% |
| TSLA240920C00245000 | 2023-12-08 1:36PM EST | 245.00 | 45.20 | 45.05 | 45.70 | +1.14 | +2.59% | 28 | 575 | 53.64% |
| TSLA240920C00250000 | 2023-12-08 3:47PM EST | 250.00 | 43.23 | 42.75 | 43.40 | +1.53 | +3.67% | 30 | 3,489 | 53.25% |
| TSLA240920C00255000 | 2023-12-08 10:37AM EST | 255.00 | 40.94 | 40.60 | 41.25 | +0.74 | +1.84% | 1 | 627 | 52.95% |
| TSLA240920C00260000 | 2023-12-08 3:56PM EST | 260.00 | 39.05 | 38.50 | 39.15 | +1.68 | +4.50% | 28 | 1,863 | 52.61% |
| TSLA240920C00265000 | 2023-12-08 11:00AM EST | 265.00 | 37.70 | 36.55 | 37.20 | +1.15 | +3.15% | 6 | 4,441 | 52.37% |
| TSLA240920C00270000 | 2023-12-08 1:31PM EST | 270.00 | 34.50 | 34.65 | 35.30 | +0.55 | +1.62% | 10 | 11,320 | 52.10% |
| TSLA240920C00275000 | 2023-12-07 12:31PM EST | 275.00 | 32.35 | 32.85 | 33.45 | 0.00 | - | 14 | 702 | 51.83% |
| TSLA240920C00280000 | 2023-12-08 3:14PM EST | 280.00 | 31.45 | 31.40 | 31.60 | +0.66 | +2.14% | 19 | 1,533 | 51.68% |
| TSLA240920C00285000 | 2023-12-07 3:23PM EST | 285.00 | 28.75 | 29.75 | 29.95 | 0.00 | - | 2 | 465 | 51.45% |
| TSLA240920C00290000 | 2023-12-08 12:12PM EST | 290.00 | 28.25 | 28.20 | 28.35 | +0.75 | +2.73% | 35 | 1,102 | 51.24% |
| TSLA240920C00295000 | 2023-12-08 3:30PM EST | 295.00 | 26.85 | 26.70 | 26.90 | +1.95 | +7.83% | 15 | 696 | 51.06% |
| TSLA240920C00300000 | 2023-12-08 3:56PM EST | 300.00 | 25.51 | 25.30 | 25.45 | +0.46 | +1.84% | 482 | 5,293 | 50.87% |
| TSLA240920C00305000 | 2023-12-07 2:11PM EST | 305.00 | 23.40 | 23.95 | 24.15 | 0.00 | - | 5 | 780 | 50.73% |
| TSLA240920C00310000 | 2023-12-08 3:59PM EST | 310.00 | 22.85 | 22.70 | 22.85 | +1.50 | +7.03% | 19 | 1,304 | 50.57% |
| TSLA240920C00315000 | 2023-12-07 10:52AM EST | 315.00 | 21.25 | 21.50 | 21.65 | 0.00 | - | 2 | 550 | 50.44% |
| TSLA240920C00320000 | 2023-12-07 1:17PM EST | 320.00 | 20.46 | 20.35 | 20.50 | +0.96 | +4.92% | 5 | 1,138 | 50.30% |
| TSLA240920C00325000 | 2023-12-08 10:58AM EST | 325.00 | 19.60 | 19.30 | 19.45 | -1.00 | -4.85% | 44 | 1,579 | 50.22% |
| TSLA240920C00330000 | 2023-12-08 2:52PM EST | 330.00 | 18.38 | 18.25 | 18.40 | +0.57 | +3.20% | 7 | 811 | 50.08% |
| TSLA240920C00335000 | 2023-12-08 12:24PM EST | 335.00 | 16.81 | 17.30 | 17.45 | -0.02 | -0.12% | 23 | 289 | 50.01% |
| TSLA240920C00340000 | 2023-12-07 12:29PM EST | 340.00 | 16.15 | 16.40 | 16.55 | 0.00 | - | 49 | 1,134 | 50.04% |
| TSLA240920C00345000 | 2023-12-07 9:39AM EST | 345.00 | 14.91 | 15.55 | 15.70 | 0.00 | - | 1 | 502 | 49.99% |
| TSLA240920C00350000 | 2023-12-08 11:21AM EST | 350.00 | 14.21 | 14.75 | 14.90 | -0.24 | -1.66% | 114 | 3,724 | 49.94% |
| TSLA240920C00355000 | 2023-12-06 10:14AM EST | 355.00 | 14.04 | 14.00 | 14.10 | -0.86 | -5.77% | 1 | 367 | 49.84% |
| TSLA240920C00360000 | 2023-12-08 12:11PM EST | 360.00 | 12.90 | 13.25 | 13.40 | +0.15 | +1.18% | 78 | 1,090 | 49.83% |
| TSLA240920C00365000 | 2023-12-08 9:32AM EST | 365.00 | 12.15 | 12.60 | 12.70 | -0.15 | -1.22% | 19 | 968 | 49.77% |
| TSLA240920C00370000 | 2023-12-07 12:32PM EST | 370.00 | 11.75 | 11.95 | 12.05 | 0.00 | - | 4 | 9,025 | 49.73% |
| TSLA240920C00375000 | 2023-12-07 3:32PM EST | 375.00 | 11.25 | 11.35 | 11.45 | 0.00 | - | 1 | 491 | 49.73% |
| TSLA240920C00380000 | 2023-12-08 10:50AM EST | 380.00 | 11.00 | 10.75 | 10.90 | +0.85 | +8.37% | 11 | 2,540 | 49.75% |
| TSLA240920C00385000 | 2023-12-08 12:53PM EST | 385.00 | 10.05 | 10.25 | 10.35 | -0.14 | -1.37% | 4 | 515 | 49.73% |
| TSLA240920C00390000 | 2023-12-08 1:18PM EST | 390.00 | 9.65 | 9.75 | 9.85 | -0.86 | -8.18% | 8 | 807 | 49.74% |
| TSLA240920C00395000 | 2023-12-08 1:06PM EST | 395.00 | 9.05 | 9.25 | 9.40 | -0.30 | -3.21% | 1 | 159 | 49.80% |
| TSLA240920C00400000 | 2023-12-08 3:04PM EST | 400.00 | 8.85 | 8.80 | 8.95 | 0.00 | - | 16 | 2,383 | 49.82% |
| TSLA240920C00405000 | 2023-12-08 12:49PM EST | 405.00 | 8.40 | 8.40 | 8.50 | 0.00 | - | 400 | 721 | 49.80% |
| TSLA240920C00410000 | 2023-12-08 1:35PM EST | 410.00 | 8.02 | 8.00 | 8.10 | -0.74 | -8.45% | 2 | 570 | 49.83% |
| TSLA240920C00415000 | 2023-12-07 10:58AM EST | 415.00 | 7.55 | 7.60 | 7.75 | -0.25 | -3.21% | 38 | 239 | 49.92% |
| TSLA240920C00420000 | 2023-12-05 3:25PM EST | 420.00 | 7.60 | 7.25 | 7.40 | +0.45 | +6.29% | 1 | 2,596 | 49.97% |
| TSLA240920C00425000 | 2023-12-08 3:52PM EST | 425.00 | 7.00 | 6.90 | 7.05 | +0.25 | +3.70% | 6 | 326 | 49.99% |
| TSLA240920C00430000 | 2023-12-08 9:33AM EST | 430.00 | 6.60 | 6.60 | 6.70 | -0.50 | -7.04% | 68 | 385 | 49.97% |
| TSLA240920C00435000 | 2023-12-08 3:14PM EST | 435.00 | 6.38 | 6.30 | 6.45 | +0.18 | +2.90% | 1 | 284 | 50.13% |
| TSLA240920C00440000 | 2023-12-06 3:11PM EST | 440.00 | 6.15 | 6.05 | 6.15 | 0.00 | - | 250 | 820 | 50.04% |
| TSLA240920C00445000 | 2023-12-07 2:06PM EST | 445.00 | 5.75 | 5.75 | 5.90 | 0.00 | - | 9 | 508 | 50.08% |
| TSLA240920C00450000 | 2023-12-08 2:58PM EST | 450.00 | 5.62 | 5.50 | 5.60 | +0.05 | +0.90% | 4 | 2,437 | 50.10% |
| TSLA240920C00455000 | 2023-12-01 9:44AM EST | 455.00 | 4.85 | 5.25 | 5.40 | 0.00 | - | 3 | 266 | 50.19% |
| TSLA240920C00460000 | 2023-12-08 1:59PM EST | 460.00 | 5.10 | 5.05 | 5.15 | 0.00 | - | 2 | 486 | 50.26% |
| TSLA240920C00465000 | 2023-12-07 2:06PM EST | 465.00 | 4.85 | 4.85 | 4.95 | 0.00 | - | 2 | 573 | 50.37% |
| TSLA240920C00470000 | 2023-12-06 9:40AM EST | 470.00 | 5.00 | 4.65 | 4.75 | 0.00 | - | 1 | 1,105 | 50.45% |
| TSLA240920C00475000 | 2023-12-07 3:22PM EST | 475.00 | 4.45 | 4.45 | 4.55 | 0.00 | - | 11 | 865 | 50.50% |
| TSLA240920C00480000 | 2023-12-07 12:42PM EST | 480.00 | 4.25 | 4.25 | 4.35 | 0.00 | - | 1 | 927 | 50.53% |
| TSLA240920C00485000 | 2023-12-07 11:37AM EST | 485.00 | 4.25 | 4.10 | 4.20 | 0.00 | - | 1 | 369 | 50.67% |
| TSLA240920C00490000 | 2023-12-06 12:50PM EST | 490.00 | 4.33 | 3.95 | 4.05 | 0.00 | - | 3 | 270 | 50.79% |
| TSLA240920C00495000 | 2023-12-05 2:46PM EST | 495.00 | 3.65 | 3.80 | 3.90 | 0.00 | - | 23 | 263 | 50.90% |
| TSLA240920C00500000 | 2023-12-08 1:40PM EST | 500.00 | 3.73 | 3.65 | 3.75 | -0.02 | -0.53% | 351 | 2,954 | 50.98% |
| TSLA240920C00510000 | 2023-12-08 3:43PM EST | 510.00 | 3.40 | 3.35 | 3.45 | -0.20 | -5.56% | 10 | 165 | 51.07% |
| TSLA240920C00520000 | 2023-12-06 3:11PM EST | 520.00 | 3.05 | 3.10 | 3.20 | -0.20 | -6.15% | 1 | 666 | 51.25% |
| TSLA240920C00530000 | 2023-12-08 2:53PM EST | 530.00 | 3.00 | 2.92 | 2.98 | +0.15 | +5.26% | 5 | 248 | 51.51% |
| TSLA240920C00540000 | 2023-12-06 9:46AM EST | 540.00 | 3.15 | 2.72 | 2.78 | 0.00 | - | 1 | 652 | 51.72% |
| TSLA240920C00550000 | 2023-12-08 1:21PM EST | 550.00 | 2.58 | 2.55 | 2.60 | -0.03 | -1.15% | 17 | 2,496 | 51.96% |
| TSLA240920C00560000 | 2023-12-08 3:09PM EST | 560.00 | 2.41 | 2.39 | 2.44 | -0.01 | -0.41% | 34 | 2,570 | 52.20% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00005000 | 2023-11-10 9:34AM EST | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 135 | 140.63% |
| TSLA240920P00010000 | 2023-11-30 3:32PM EST | 10.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 56 | 114.06% |
| TSLA240920P00015000 | 2023-12-01 12:26PM EST | 15.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 45 | 206 | 102.34% |
| TSLA240920P00020000 | 2023-12-01 3:49PM EST | 20.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 40 | 903 | 101.17% |
| TSLA240920P00025000 | 2023-12-07 11:39AM EST | 25.00 | 0.06 | 0.05 | 0.09 | 0.00 | - | 720 | 947 | 95.90% |
| TSLA240920P00030000 | 2023-11-27 12:40PM EST | 30.00 | 0.12 | 0.07 | 0.10 | 0.00 | - | 3 | 374 | 89.84% |
| TSLA240920P00035000 | 2023-12-06 3:56PM EST | 35.00 | 0.16 | 0.08 | 0.18 | 0.00 | - | 45 | 269 | 87.11% |
| TSLA240920P00040000 | 2023-11-09 12:41PM EST | 40.00 | 0.34 | 0.17 | 0.20 | 0.00 | - | 2 | 2,863 | 84.57% |
| TSLA240920P00045000 | 2023-12-07 11:11AM EST | 45.00 | 0.25 | 0.22 | 0.29 | 0.00 | - | 1 | 99 | 82.37% |
| TSLA240920P00050000 | 2023-12-06 12:47PM EST | 50.00 | 0.32 | 0.29 | 0.32 | 0.00 | - | 8 | 2,079 | 79.15% |
| TSLA240920P00055000 | 2023-11-22 2:07PM EST | 55.00 | 0.50 | 0.32 | 0.42 | 0.00 | - | 3 | 322 | 76.47% |
| TSLA240920P00060000 | 2023-12-05 11:47AM EST | 60.00 | 0.49 | 0.45 | 0.49 | 0.00 | - | 1 | 362 | 74.61% |
| TSLA240920P00065000 | 2023-11-30 3:49PM EST | 65.00 | 0.65 | 0.55 | 0.59 | 0.00 | - | 5 | 717 | 72.58% |
| TSLA240920P00070000 | 2023-12-08 3:29PM EST | 70.00 | 0.70 | 0.69 | 0.70 | +0.01 | +1.45% | 2 | 340 | 70.85% |
| TSLA240920P00075000 | 2023-12-08 1:22PM EST | 75.00 | 0.83 | 0.79 | 0.83 | -0.04 | -4.60% | 4 | 1,551 | 68.85% |
| TSLA240920P00080000 | 2023-12-08 2:40PM EST | 80.00 | 0.95 | 0.94 | 0.98 | -0.05 | -5.00% | 26 | 683 | 67.21% |
| TSLA240920P00085000 | 2023-12-08 12:16PM EST | 85.00 | 1.17 | 1.11 | 1.15 | 0.00 | - | 2 | 4,409 | 65.67% |
| TSLA240920P00090000 | 2023-12-08 12:22PM EST | 90.00 | 1.35 | 1.30 | 1.34 | -0.02 | -1.46% | 6 | 786 | 64.21% |
| TSLA240920P00095000 | 2023-12-08 12:23PM EST | 95.00 | 1.57 | 1.51 | 1.56 | -0.11 | -6.55% | 2 | 786 | 62.82% |
| TSLA240920P00100000 | 2023-12-08 12:14PM EST | 100.00 | 1.78 | 1.75 | 1.80 | -0.04 | -2.20% | 52 | 17,298 | 61.51% |
| TSLA240920P00105000 | 2023-12-07 10:17AM EST | 105.00 | 2.06 | 2.02 | 2.06 | -0.10 | -4.63% | 1 | 1,151 | 60.24% |
| TSLA240920P00110000 | 2023-12-08 3:09PM EST | 110.00 | 2.36 | 2.32 | 2.37 | 0.00 | - | 20 | 1,918 | 59.08% |
| TSLA240920P00115000 | 2023-12-08 2:56PM EST | 115.00 | 2.71 | 2.66 | 2.71 | -0.11 | -3.90% | 1 | 681 | 57.98% |
| TSLA240920P00120000 | 2023-12-08 11:06AM EST | 120.00 | 3.05 | 3.05 | 3.10 | -0.20 | -6.15% | 1 | 2,895 | 56.98% |
| TSLA240920P00125000 | 2023-12-08 3:50PM EST | 125.00 | 3.50 | 3.45 | 3.55 | -0.20 | -5.41% | 4 | 3,029 | 55.99% |
| TSLA240920P00130000 | 2023-12-08 1:53PM EST | 130.00 | 4.00 | 3.95 | 4.05 | -0.20 | -4.76% | 1 | 1,219 | 55.16% |
| TSLA240920P00135000 | 2023-12-07 2:38PM EST | 135.00 | 4.80 | 4.50 | 4.55 | 0.00 | - | 2 | 1,835 | 54.27% |
| TSLA240920P00140000 | 2023-12-08 11:45AM EST | 140.00 | 5.25 | 5.05 | 5.15 | -0.15 | -2.78% | 106 | 3,459 | 53.40% |
| TSLA240920P00145000 | 2023-12-07 1:16PM EST | 145.00 | 6.00 | 5.75 | 5.85 | -0.17 | -2.76% | 1 | 962 | 52.77% |
| TSLA240920P00150000 | 2023-12-08 10:52AM EST | 150.00 | 6.75 | 6.45 | 6.55 | +0.02 | +0.30% | 7 | 6,529 | 51.97% |
| TSLA240920P00155000 | 2023-12-07 1:09PM EST | 155.00 | 7.35 | 7.25 | 7.35 | -0.35 | -4.55% | 1 | 3,421 | 51.30% |
| TSLA240920P00160000 | 2023-12-08 3:53PM EST | 160.00 | 8.20 | 8.15 | 8.25 | -0.47 | -5.42% | 8 | 7,176 | 50.71% |
| TSLA240920P00165000 | 2023-12-08 3:59PM EST | 165.00 | 9.15 | 9.10 | 9.20 | -0.30 | -3.17% | 4 | 2,969 | 50.09% |
| TSLA240920P00170000 | 2023-12-08 2:44PM EST | 170.00 | 10.10 | 10.10 | 10.25 | -0.55 | -5.16% | 9 | 5,356 | 49.63% |
| TSLA240920P00175000 | 2023-12-08 3:44PM EST | 175.00 | 11.35 | 11.25 | 11.35 | -0.55 | -4.62% | 4 | 4,145 | 49.02% |
| TSLA240920P00180000 | 2023-12-08 2:22PM EST | 180.00 | 12.51 | 12.45 | 12.60 | -0.59 | -4.50% | 252 | 6,363 | 48.54% |
| TSLA240920P00185000 | 2023-12-08 3:03PM EST | 185.00 | 13.85 | 13.75 | 13.90 | -0.40 | -2.81% | 37 | 1,728 | 48.01% |
| TSLA240920P00190000 | 2023-12-08 2:28PM EST | 190.00 | 15.15 | 15.15 | 15.30 | -0.85 | -5.31% | 29 | 2,915 | 47.51% |
| TSLA240920P00195000 | 2023-12-07 11:22AM EST | 195.00 | 16.70 | 16.65 | 16.80 | -0.68 | -3.91% | 2 | 2,182 | 47.03% |
| TSLA240920P00200000 | 2023-12-08 3:33PM EST | 200.00 | 18.30 | 18.20 | 18.40 | -0.50 | -2.66% | 119 | 9,785 | 46.56% |
| TSLA240920P00205000 | 2023-12-08 11:28AM EST | 205.00 | 20.00 | 19.90 | 20.10 | -0.75 | -3.61% | 1 | 2,723 | 46.12% |
| TSLA240920P00210000 | 2023-12-08 2:39PM EST | 210.00 | 21.73 | 21.70 | 21.85 | -0.62 | -2.77% | 34 | 6,162 | 45.61% |
| TSLA240920P00215000 | 2023-12-08 1:15PM EST | 215.00 | 24.13 | 23.60 | 23.75 | -0.82 | -3.29% | 12 | 6,019 | 45.18% |
| TSLA240920P00220000 | 2023-12-08 10:46AM EST | 220.00 | 25.65 | 25.60 | 25.75 | -1.45 | -5.35% | 5 | 7,136 | 44.75% |
| TSLA240920P00225000 | 2023-12-08 2:03PM EST | 225.00 | 27.85 | 27.65 | 27.90 | -0.75 | -2.62% | 6 | 1,942 | 44.39% |
| TSLA240920P00230000 | 2023-12-08 3:40PM EST | 230.00 | 29.98 | 29.90 | 30.00 | -0.70 | -2.28% | 15 | 3,486 | 43.85% |
| TSLA240920P00235000 | 2023-12-08 2:26PM EST | 235.00 | 32.25 | 32.20 | 32.40 | -1.67 | -4.92% | 28 | 2,873 | 43.56% |
| TSLA240920P00240000 | 2023-12-08 3:31PM EST | 240.00 | 34.65 | 34.60 | 34.80 | -1.84 | -5.04% | 57 | 3,382 | 43.14% |
| TSLA240920P00245000 | 2023-12-07 12:23PM EST | 245.00 | 37.30 | 37.10 | 37.35 | -1.05 | -2.74% | 5 | 1,144 | 42.79% |
| TSLA240920P00250000 | 2023-12-08 2:00PM EST | 250.00 | 40.00 | 39.75 | 39.95 | -1.00 | -2.44% | 60 | 10,859 | 42.38% |
| TSLA240920P00255000 | 2023-12-06 10:36AM EST | 255.00 | 43.50 | 42.45 | 42.70 | 0.00 | - | 9 | 1,489 | 42.03% |
| TSLA240920P00260000 | 2023-12-07 2:17PM EST | 260.00 | 46.78 | 45.30 | 45.55 | 0.00 | - | 1 | 1,417 | 41.68% |
| TSLA240920P00265000 | 2023-12-05 11:02AM EST | 265.00 | 48.15 | 48.20 | 48.50 | 0.00 | - | 3 | 1,193 | 41.34% |
| TSLA240920P00270000 | 2023-12-06 12:47PM EST | 270.00 | 50.90 | 50.95 | 51.75 | 0.00 | - | 3 | 1,127 | 41.23% |
| TSLA240920P00275000 | 2023-12-06 11:42AM EST | 275.00 | 54.70 | 54.15 | 54.90 | 0.00 | - | 10 | 1,199 | 40.90% |
| TSLA240920P00280000 | 2023-12-08 3:00PM EST | 280.00 | 57.74 | 57.35 | 58.10 | -3.52 | -5.75% | 9 | 2,444 | 40.51% |
| TSLA240920P00285000 | 2023-11-29 3:32PM EST | 285.00 | 62.00 | 60.65 | 61.45 | 0.00 | - | 2 | 424 | 40.20% |
| TSLA240920P00290000 | 2023-12-08 1:56PM EST | 290.00 | 64.95 | 64.05 | 64.90 | -2.30 | -3.42% | 4 | 3,060 | 39.91% |
| TSLA240920P00295000 | 2023-11-30 11:06AM EST | 295.00 | 70.50 | 67.55 | 68.35 | 0.00 | - | 1 | 289 | 39.50% |
| TSLA240920P00300000 | 2023-12-07 3:55PM EST | 300.00 | 71.60 | 71.10 | 71.90 | -0.83 | -1.15% | 1 | 1,417 | 39.11% |
| TSLA240920P00305000 | 2023-11-28 12:04PM EST | 305.00 | 76.84 | 74.75 | 75.60 | 0.00 | - | 1 | 61 | 38.81% |
| TSLA240920P00310000 | 2023-12-06 11:55AM EST | 310.00 | 78.65 | 78.50 | 79.30 | 0.00 | - | 12 | 915 | 38.41% |
| TSLA240920P00315000 | 2023-10-30 2:48PM EST | 315.00 | 120.45 | 82.65 | 83.65 | 0.00 | - | 12 | 81 | 38.78% |
| TSLA240920P00320000 | 2023-12-04 11:01AM EST | 320.00 | 94.30 | 86.15 | 87.00 | 0.00 | - | 2 | 455 | 37.67% |
| TSLA240920P00325000 | 2023-12-01 1:07PM EST | 325.00 | 95.00 | 90.15 | 90.90 | 0.00 | - | 22 | 43 | 37.21% |
| TSLA240920P00330000 | 2023-12-08 3:30PM EST | 330.00 | 94.45 | 94.15 | 94.95 | +0.42 | +0.45% | 2 | 62 | 36.87% |
| TSLA240920P00335000 | 2023-12-04 11:19AM EST | 335.00 | 105.65 | 98.25 | 99.05 | 0.00 | - | 6 | 32 | 36.49% |
| TSLA240920P00340000 | 2023-12-04 2:36PM EST | 340.00 | 108.10 | 102.45 | 103.25 | 0.00 | - | 78 | 113 | 36.17% |
| TSLA240920P00345000 | 2023-12-05 3:48PM EST | 345.00 | 111.28 | 106.65 | 107.50 | 0.00 | - | 2 | 8 | 35.82% |
| TSLA240920P00350000 | 2023-12-04 2:02PM EST | 350.00 | 117.40 | 110.95 | 111.80 | 0.00 | - | 2 | 76 | 35.46% |
| TSLA240920P00355000 | 2023-11-29 11:45AM EST | 355.00 | 113.35 | 115.25 | 116.15 | 0.00 | - | 45 | 24 | 35.08% |
| TSLA240920P00360000 | 2023-11-29 12:03PM EST | 360.00 | 117.55 | 119.65 | 120.50 | 0.00 | - | 55 | 98 | 34.58% |
| TSLA240920P00365000 | 2023-11-29 11:24AM EST | 365.00 | 122.35 | 124.15 | 125.00 | 0.00 | - | 1 | 3 | 34.28% |
| TSLA240920P00370000 | 2023-10-12 2:57PM EST | 370.00 | 119.85 | 154.95 | 156.25 | 0.00 | - | 27 | 62 | 72.79% |
| TSLA240920P00375000 | 2023-11-10 2:32PM EST | 375.00 | 160.75 | 133.15 | 134.00 | 0.00 | - | 1 | 1 | 33.33% |
| TSLA240920P00380000 | 2023-12-06 3:14PM EST | 380.00 | 140.40 | 137.45 | 138.65 | 0.00 | - | 1 | 7 | 33.06% |
| TSLA240920P00385000 | 2023-10-11 9:59AM EST | 385.00 | 127.92 | 169.30 | 171.45 | 0.00 | - | 9 | 0 | 75.46% |
| TSLA240920P00390000 | 2023-10-24 8:46AM EST | 390.00 | 171.16 | 156.00 | 156.85 | 0.00 | - | 2 | 0 | 50.47% |
| TSLA240920P00395000 | 2023-11-28 11:27AM EST | 395.00 | 152.90 | 151.50 | 152.95 | -1.57 | -1.02% | 1 | 10 | 32.83% |
| TSLA240920P00400000 | 2023-12-08 10:40AM EST | 400.00 | 157.70 | 156.25 | 157.75 | -2.55 | -1.59% | 1 | 41 | 32.72% |
| TSLA240920P00405000 | 2023-09-11 12:01PM EST | 405.00 | 143.30 | 146.65 | 147.70 | 0.00 | - | - | 1 | 0.00% |
| TSLA240920P00410000 | 2023-11-29 11:29AM EST | 410.00 | 164.70 | 165.85 | 167.40 | 0.00 | - | 71 | 1 | 32.46% |
| TSLA240920P00415000 | 2023-09-11 1:01PM EST | 415.00 | 150.30 | 155.55 | 156.95 | 0.00 | - | 3 | 8 | 0.00% |
| TSLA240920P00420000 | 2023-11-29 2:40PM EST | 420.00 | 175.70 | 175.60 | 177.15 | 0.00 | - | 2 | 1 | 32.37% |
| TSLA240920P00425000 | 2023-11-15 9:52AM EST | 425.00 | 185.59 | 180.50 | 182.10 | 0.00 | - | 250 | 0 | 32.65% |
| TSLA240920P00430000 | 2023-11-29 11:34AM EST | 430.00 | 183.95 | 185.45 | 187.05 | 0.00 | - | 4 | 0 | 32.91% |
| TSLA240920P00435000 | 2023-11-16 10:19AM EST | 435.00 | 197.50 | 190.40 | 192.00 | 0.00 | - | - | 0 | 33.14% |
| TSLA240920P00440000 | 2023-08-31 9:00AM EST | 440.00 | 184.78 | 189.65 | 192.20 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA240920P00445000 | 2023-11-08 3:47PM EST | 445.00 | 222.32 | 197.00 | 205.40 | 0.00 | - | 1 | 0 | 46.42% |
| TSLA240920P00450000 | 2023-12-04 12:59PM EST | 450.00 | 211.99 | 204.10 | 208.25 | 0.00 | - | 2 | 2 | 40.53% |
| TSLA240920P00455000 | 2023-07-06 12:32PM EST | 455.00 | 186.20 | 199.05 | 206.30 | 0.00 | - | - | 7 | 0.00% |
| TSLA240920P00460000 | 2023-08-04 9:44AM EST | 460.00 | 205.00 | 213.85 | 216.75 | 0.00 | - | 1 | 0 | 33.91% |
| TSLA240920P00465000 | 2023-08-09 10:26AM EST | 465.00 | 222.00 | 212.10 | 214.90 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00470000 | 2023-09-20 11:29AM EST | 470.00 | 202.80 | 253.00 | 263.00 | 0.00 | - | 2 | 0 | 92.63% |
| TSLA240920P00475000 | 2023-08-03 8:32AM EST | 475.00 | 221.78 | 228.40 | 231.70 | 0.00 | - | 10 | 0 | 34.88% |
| TSLA240920P00480000 | 2023-10-30 10:25AM EST | 480.00 | 282.21 | 234.55 | 236.80 | 0.00 | - | 1 | 0 | 36.15% |
| TSLA240920P00485000 | 2023-10-06 2:33PM EST | 485.00 | 224.10 | 260.00 | 270.00 | 0.00 | - | 2 | 0 | 84.34% |
| TSLA240920P00490000 | 2023-06-26 12:39PM EST | 490.00 | 246.15 | 222.20 | 230.65 | 0.00 | - | 2 | 5 | 0.00% |
| TSLA240920P00495000 | 2023-07-27 2:42PM EST | 495.00 | 238.34 | 251.50 | 261.00 | 0.00 | - | - | 0 | 54.29% |
| TSLA240920P00500000 | 2023-09-12 12:57PM EST | 500.00 | 232.75 | 240.50 | 241.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00510000 | 2023-07-27 2:46PM EST | 510.00 | 253.50 | 269.30 | 273.10 | 0.00 | - | 249 | 0 | 55.74% |
| TSLA240920P00520000 | 2023-10-19 8:50AM EST | 520.00 | 295.89 | 281.00 | 290.50 | 0.00 | - | 2 | 0 | 66.57% |
| TSLA240920P00530000 | 2023-06-26 12:39PM EST | 530.00 | 285.45 | 262.70 | 269.25 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00550000 | 2023-07-03 8:53AM EST | 550.00 | 270.30 | 290.00 | 299.50 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240920P00560000 | 2023-09-01 11:41AM EST | 560.00 | 313.38 | 305.15 | 314.15 | 0.00 | - | 2 | 0 | 0.00% |
