La bourse est fermée
Dow Jones
38 092,76 -368,16 (-0,96 %) Nasdaq
15 577,28 -135,47 (-0,86 %) Nikkei 225
37 628,48 -831,60 (-2,16 %) EUR/USD
1,0738 +0,0037 (+0,34 %) HANG SENG
17 284,54 +83,27 (+0,48 %) Bitcoin EUR
60 162,25 -385,79 (-0,64 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:42PM EDT. Marché ouvert.
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 | 2024-04-24 2:52PM EDT | 5.00 | 156.31 | 159.20 | 160.35 | 0.00 | - | 5 | 515 | 0.00% |
| TSLA240920C00010000 | 2024-04-19 3:51PM EDT | 10.00 | 136.99 | 154.30 | 155.45 | 0.00 | - | 34 | 30 | 0.00% |
| TSLA240920C00015000 | 2024-04-18 3:12PM EDT | 15.00 | 136.71 | 149.45 | 150.60 | 0.00 | - | 5 | 9 | 153.71% |
| TSLA240920C00020000 | 2024-04-23 3:56PM EDT | 20.00 | 142.93 | 144.85 | 145.90 | +17.63 | +14.07% | 6 | 23 | 161.91% |
| TSLA240920C00025000 | 2024-04-24 2:52PM EDT | 25.00 | 136.76 | 139.95 | 141.15 | 0.00 | - | 1 | 181 | 111.72% |
| TSLA240920C00030000 | 2024-04-24 2:51PM EDT | 30.00 | 131.87 | 135.10 | 136.20 | 0.00 | - | 3 | 17 | 113.87% |
| TSLA240920C00035000 | 2024-04-04 2:56PM EDT | 35.00 | 138.23 | 130.20 | 130.95 | 0.00 | - | 100 | 163 | 95.70% |
| TSLA240920C00040000 | 2024-04-23 10:20AM EDT | 40.00 | 106.80 | 125.55 | 126.30 | 0.00 | - | 1 | 122 | 109.67% |
| TSLA240920C00045000 | 2023-12-22 3:12PM EDT | 45.00 | 211.05 | 163.00 | 165.90 | 0.00 | - | 1 | 3 | 782.42% |
| TSLA240920C00050000 | 2024-04-17 10:18AM EDT | 50.00 | 113.50 | 115.95 | 116.75 | +7.92 | +7.50% | 16 | 64 | 104.69% |
| TSLA240920C00055000 | 2024-04-16 12:57PM EDT | 55.00 | 104.44 | 110.80 | 111.70 | 0.00 | - | 1 | 32 | 94.68% |
| TSLA240920C00060000 | 2023-12-06 11:30AM EDT | 60.00 | 185.33 | 181.05 | 182.40 | 0.00 | - | 1 | 11 | 0.00% |
| TSLA240920C00065000 | 2024-04-23 10:33AM EDT | 65.00 | 82.30 | 101.45 | 102.25 | 0.00 | - | 4 | 24 | 91.26% |
| TSLA240920C00070000 | 2023-12-20 10:51AM EDT | 70.00 | 192.00 | 143.35 | 147.10 | 0.00 | - | 1 | 14 | 405.88% |
| TSLA240920C00075000 | 2024-04-18 3:21PM EDT | 75.00 | 78.90 | 91.90 | 92.65 | 0.00 | - | 1 | 23 | 83.67% |
| TSLA240920C00080000 | 2024-04-11 2:14PM EDT | 80.00 | 97.53 | 86.85 | 87.70 | 0.00 | - | 1 | 73 | 77.72% |
| TSLA240920C00085000 | 2024-04-22 9:30AM EDT | 85.00 | 59.95 | 82.40 | 83.15 | 0.00 | - | 1 | 943 | 76.68% |
| TSLA240920C00090000 | 2024-04-23 12:29PM EDT | 90.00 | 61.15 | 77.60 | 78.40 | 0.00 | - | 3 | 336 | 72.94% |
| TSLA240920C00095000 | 2024-04-04 1:02PM EDT | 95.00 | 85.25 | 73.25 | 73.90 | 0.00 | - | 8 | 35 | 71.61% |
| TSLA240920C00100000 | 2024-04-24 12:30PM EDT | 100.00 | 63.15 | 68.80 | 69.45 | 0.00 | - | 9 | 582 | 69.65% |
| TSLA240920C00105000 | 2024-04-24 11:54AM EDT | 105.00 | 60.15 | 64.05 | 64.70 | 0.00 | - | 36 | 200 | 65.77% |
| TSLA240920C00110000 | 2024-04-24 1:54PM EDT | 110.00 | 57.40 | 59.90 | 60.65 | 0.00 | - | 43 | 284 | 65.12% |
| TSLA240920C00115000 | 2024-04-23 3:54PM EDT | 115.00 | 39.05 | 55.40 | 56.05 | 0.00 | - | 857 | 1,491 | 61.96% |
| TSLA240920C00120000 | 2024-04-24 3:02PM EDT | 120.00 | 48.20 | 51.75 | 51.95 | 0.00 | - | 174 | 668 | 61.41% |
| TSLA240920C00125000 | 2024-04-25 9:38AM EDT | 125.00 | 45.75 | 47.85 | 48.10 | +3.18 | +7.47% | 1 | 1,494 | 60.35% |
| TSLA240920C00130000 | 2024-04-25 11:58AM EDT | 130.00 | 44.01 | 43.95 | 44.25 | +1.90 | +4.51% | 7 | 1,003 | 58.86% |
| TSLA240920C00135000 | 2024-04-24 9:48AM EDT | 135.00 | 38.50 | 40.15 | 40.60 | 0.00 | - | 19 | 1,059 | 57.49% |
| TSLA240920C00140000 | 2024-04-25 10:57AM EDT | 140.00 | 38.50 | 36.80 | 37.10 | +3.50 | +10.00% | 4 | 1,606 | 56.63% |
| TSLA240920C00145000 | 2024-04-25 9:41AM EDT | 145.00 | 32.52 | 33.55 | 33.80 | +1.27 | +4.06% | 13 | 1,901 | 55.76% |
| TSLA240920C00150000 | 2024-04-25 12:20PM EDT | 150.00 | 30.00 | 30.05 | 30.55 | +1.10 | +3.81% | 16 | 12,102 | 54.22% |
| TSLA240920C00155000 | 2024-04-25 11:31AM EDT | 155.00 | 26.90 | 27.50 | 27.70 | +1.10 | +4.26% | 194 | 2,228 | 54.03% |
| TSLA240920C00160000 | 2024-04-25 1:18PM EDT | 160.00 | 24.78 | 24.60 | 24.90 | +1.28 | +5.45% | 51 | 1,594 | 53.03% |
| TSLA240920C00165000 | 2024-04-25 1:22PM EDT | 165.00 | 22.25 | 22.30 | 22.30 | +1.35 | +6.46% | 71 | 2,325 | 52.59% |
| TSLA240920C00170000 | 2024-04-25 1:04PM EDT | 170.00 | 19.58 | 19.80 | 20.00 | +1.03 | +5.55% | 189 | 3,776 | 51.87% |
| TSLA240920C00175000 | 2024-04-25 1:24PM EDT | 175.00 | 17.65 | 17.75 | 17.85 | +1.15 | +6.97% | 114 | 4,527 | 51.47% |
| TSLA240920C00180000 | 2024-04-25 12:49PM EDT | 180.00 | 15.17 | 15.80 | 15.95 | +0.32 | +2.15% | 129 | 6,589 | 51.09% |
| TSLA240920C00185000 | 2024-04-25 1:23PM EDT | 185.00 | 13.95 | 14.05 | 14.20 | +0.90 | +6.90% | 81 | 3,044 | 50.75% |
| TSLA240920C00190000 | 2024-04-25 1:14PM EDT | 190.00 | 12.50 | 12.60 | 12.70 | +0.78 | +6.66% | 101 | 4,007 | 50.71% |
| TSLA240920C00195000 | 2024-04-25 12:41PM EDT | 195.00 | 10.60 | 11.05 | 11.15 | +0.35 | +3.41% | 124 | 2,983 | 50.15% |
| TSLA240920C00200000 | 2024-04-25 1:09PM EDT | 200.00 | 9.81 | 9.85 | 10.00 | +0.76 | +8.40% | 283 | 9,620 | 50.19% |
| TSLA240920C00205000 | 2024-04-25 12:45PM EDT | 205.00 | 8.20 | 8.75 | 8.85 | +0.10 | +1.23% | 90 | 2,365 | 50.06% |
| TSLA240920C00210000 | 2024-04-25 12:18PM EDT | 210.00 | 7.76 | 7.70 | 7.85 | +0.51 | +7.03% | 47 | 5,624 | 50.10% |
| TSLA240920C00215000 | 2024-04-25 12:16PM EDT | 215.00 | 6.85 | 6.85 | 6.95 | +0.35 | +5.38% | 16 | 1,466 | 50.00% |
| TSLA240920C00220000 | 2024-04-25 12:28PM EDT | 220.00 | 5.85 | 6.10 | 6.20 | +0.20 | +3.54% | 51 | 11,124 | 50.08% |
| TSLA240920C00225000 | 2024-04-25 1:00PM EDT | 225.00 | 5.50 | 5.45 | 5.55 | +0.60 | +12.24% | 17 | 3,312 | 50.06% |
| TSLA240920C00230000 | 2024-04-25 11:17AM EDT | 230.00 | 5.10 | 4.85 | 4.95 | +0.74 | +16.97% | 18 | 5,992 | 50.13% |
| TSLA240920C00235000 | 2024-04-25 12:42PM EDT | 235.00 | 4.25 | 4.30 | 4.40 | +0.25 | +6.25% | 34 | 3,826 | 50.15% |
| TSLA240920C00240000 | 2024-04-25 12:20PM EDT | 240.00 | 3.85 | 3.85 | 3.95 | +0.45 | +13.24% | 29 | 4,646 | 50.33% |
| TSLA240920C00245000 | 2024-04-25 10:29AM EDT | 245.00 | 3.80 | 3.45 | 3.55 | +0.77 | +25.41% | 4 | 5,296 | 50.51% |
| TSLA240920C00250000 | 2024-04-25 1:24PM EDT | 250.00 | 3.10 | 3.10 | 3.20 | +0.30 | +10.71% | 119 | 20,916 | 50.72% |
| TSLA240920C00255000 | 2024-04-25 10:38AM EDT | 255.00 | 3.00 | 2.80 | 2.85 | +0.44 | +17.19% | 5 | 3,193 | 50.87% |
| TSLA240920C00260000 | 2024-04-24 3:51PM EDT | 260.00 | 2.51 | 2.53 | 2.58 | +0.20 | +8.66% | 1 | 4,021 | 51.12% |
| TSLA240920C00265000 | 2024-04-25 1:00PM EDT | 265.00 | 2.30 | 2.30 | 2.35 | +0.22 | +10.58% | 2 | 3,545 | 51.43% |
| TSLA240920C00270000 | 2024-04-25 12:14PM EDT | 270.00 | 2.07 | 2.07 | 2.12 | +0.25 | +13.74% | 9 | 11,420 | 51.60% |
| TSLA240920C00275000 | 2024-04-25 12:23PM EDT | 275.00 | 1.86 | 1.90 | 1.95 | +0.14 | +8.14% | 66 | 1,447 | 51.99% |
| TSLA240920C00280000 | 2024-04-25 1:12PM EDT | 280.00 | 1.76 | 1.74 | 1.78 | +0.16 | +10.00% | 16 | 2,566 | 52.30% |
| TSLA240920C00285000 | 2024-04-25 9:38AM EDT | 285.00 | 1.58 | 1.58 | 1.62 | +0.12 | +8.22% | 12 | 2,185 | 52.52% |
| TSLA240920C00290000 | 2024-04-25 1:23PM EDT | 290.00 | 1.46 | 1.46 | 1.49 | +0.13 | +9.77% | 8 | 1,156 | 52.88% |
| TSLA240920C00295000 | 2024-04-25 11:55AM EDT | 295.00 | 1.37 | 1.35 | 1.37 | +0.20 | +17.09% | 2 | 913 | 53.22% |
| TSLA240920C00300000 | 2024-04-25 1:12PM EDT | 300.00 | 1.26 | 1.24 | 1.28 | +0.12 | +10.53% | 317 | 9,310 | 53.59% |
| TSLA240920C00305000 | 2024-04-25 10:40AM EDT | 305.00 | 1.23 | 1.14 | 1.18 | +0.23 | +23.00% | 2 | 741 | 53.88% |
| TSLA240920C00310000 | 2024-04-24 11:49AM EDT | 310.00 | 0.94 | 1.07 | 1.10 | 0.00 | - | 16 | 1,322 | 54.31% |
| TSLA240920C00315000 | 2024-04-24 10:16AM EDT | 315.00 | 1.10 | 0.98 | 1.02 | 0.00 | - | 1 | 823 | 54.57% |
| TSLA240920C00320000 | 2024-04-25 1:24PM EDT | 320.00 | 0.94 | 0.93 | 0.96 | +0.08 | +9.30% | 4 | 1,292 | 55.05% |
| TSLA240920C00325000 | 2024-04-25 10:17AM EDT | 325.00 | 0.92 | 0.86 | 0.89 | +0.13 | +16.46% | 218 | 1,967 | 55.32% |
| TSLA240920C00330000 | 2024-04-25 9:42AM EDT | 330.00 | 0.78 | 0.81 | 0.84 | +0.03 | +4.00% | 14 | 2,867 | 55.76% |
| TSLA240920C00335000 | 2024-04-24 10:22AM EDT | 335.00 | 0.82 | 0.76 | 0.79 | 0.00 | - | 15 | 483 | 56.13% |
| TSLA240920C00340000 | 2024-04-24 1:48PM EDT | 340.00 | 0.72 | 0.71 | 0.74 | +0.05 | +7.46% | 1 | 1,255 | 56.45% |
| TSLA240920C00345000 | 2024-04-25 10:31AM EDT | 345.00 | 0.73 | 0.68 | 0.71 | +0.11 | +17.74% | 2 | 540 | 56.98% |
| TSLA240920C00350000 | 2024-04-25 1:21PM EDT | 350.00 | 0.65 | 0.63 | 0.67 | +0.06 | +10.17% | 72 | 5,701 | 57.28% |
| TSLA240920C00355000 | 2024-04-24 3:45PM EDT | 355.00 | 0.55 | 0.61 | 0.64 | 0.00 | - | 1,694 | 2,811 | 57.79% |
| TSLA240920C00360000 | 2024-04-24 2:30PM EDT | 360.00 | 0.63 | 0.57 | 0.61 | +0.10 | +18.87% | 15 | 1,318 | 58.13% |
| TSLA240920C00365000 | 2024-04-25 1:10PM EDT | 365.00 | 0.56 | 0.54 | 0.58 | +0.08 | +16.67% | 6 | 1,068 | 58.50% |
| TSLA240920C00370000 | 2024-04-24 3:07PM EDT | 370.00 | 0.46 | 0.52 | 0.55 | 0.00 | - | 5 | 7,949 | 58.91% |
| TSLA240920C00375000 | 2024-04-25 10:25AM EDT | 375.00 | 0.55 | 0.50 | 0.53 | +0.10 | +22.22% | 106 | 1,823 | 59.38% |
| TSLA240920C00380000 | 2024-04-24 3:07PM EDT | 380.00 | 0.42 | 0.48 | 0.50 | 0.00 | - | 45 | 2,436 | 59.72% |
| TSLA240920C00385000 | 2024-04-24 3:07PM EDT | 385.00 | 0.40 | 0.46 | 0.49 | 0.00 | - | 8 | 812 | 60.21% |
| TSLA240920C00390000 | 2024-04-24 11:13AM EDT | 390.00 | 0.43 | 0.43 | 0.47 | 0.00 | - | 6 | 836 | 60.50% |
| TSLA240920C00395000 | 2024-04-24 10:52AM EDT | 395.00 | 0.42 | 0.42 | 0.45 | 0.00 | - | 1 | 849 | 60.94% |
| TSLA240920C00400000 | 2024-04-24 3:32PM EDT | 400.00 | 0.38 | 0.40 | 0.42 | +0.01 | +2.70% | 1 | 6,782 | 61.18% |
| TSLA240920C00405000 | 2024-04-24 10:23AM EDT | 405.00 | 0.36 | 0.39 | 0.41 | -0.03 | -7.69% | 1 | 1,355 | 61.67% |
| TSLA240920C00410000 | 2024-04-25 9:52AM EDT | 410.00 | 0.37 | 0.36 | 0.39 | +0.03 | +8.82% | 1 | 824 | 61.82% |
| TSLA240920C00415000 | 2024-04-19 12:33PM EDT | 415.00 | 0.25 | 0.36 | 0.38 | 0.00 | - | 1 | 788 | 62.40% |
| TSLA240920C00420000 | 2024-04-25 1:03PM EDT | 420.00 | 0.36 | 0.34 | 0.37 | +0.01 | +2.86% | 1 | 2,701 | 62.74% |
| TSLA240920C00425000 | 2024-04-25 10:24AM EDT | 425.00 | 0.35 | 0.33 | 0.35 | +0.07 | +25.00% | 7 | 352 | 63.04% |
| TSLA240920C00430000 | 2024-04-24 2:24PM EDT | 430.00 | 0.30 | 0.32 | 0.34 | 0.00 | - | 304 | 2,312 | 63.43% |
| TSLA240920C00435000 | 2024-04-25 10:53AM EDT | 435.00 | 0.32 | 0.31 | 0.33 | +0.03 | +10.34% | 2 | 356 | 63.82% |
| TSLA240920C00440000 | 2024-04-24 11:59AM EDT | 440.00 | 0.26 | 0.30 | 0.32 | 0.00 | - | 14 | 1,367 | 64.16% |
| TSLA240920C00445000 | 2024-04-19 9:30AM EDT | 445.00 | 0.24 | 0.29 | 0.31 | 0.00 | - | 1 | 518 | 64.55% |
| TSLA240920C00450000 | 2024-04-24 11:13AM EDT | 450.00 | 0.29 | 0.28 | 0.30 | +0.01 | +3.57% | 1 | 1,907 | 64.84% |
| TSLA240920C00455000 | 2024-04-01 9:30AM EDT | 455.00 | 0.63 | 0.27 | 0.29 | 0.00 | - | 1 | 317 | 65.19% |
| TSLA240920C00460000 | 2024-04-24 9:58AM EDT | 460.00 | 0.21 | 0.25 | 0.28 | 0.00 | - | 1 | 486 | 65.33% |
| TSLA240920C00465000 | 2024-04-24 3:50PM EDT | 465.00 | 0.23 | 0.25 | 0.27 | 0.00 | - | 51 | 542 | 65.72% |
| TSLA240920C00470000 | 2024-04-22 3:23PM EDT | 470.00 | 0.16 | 0.24 | 0.27 | 0.00 | - | 2 | 1,227 | 66.16% |
| TSLA240920C00475000 | 2024-04-24 9:51AM EDT | 475.00 | 0.20 | 0.23 | 0.26 | 0.00 | - | 1 | 727 | 66.41% |
| TSLA240920C00480000 | 2024-04-17 1:08PM EDT | 480.00 | 0.21 | 0.23 | 0.25 | 0.00 | - | 6 | 1,150 | 66.80% |
| TSLA240920C00485000 | 2024-04-01 12:03PM EDT | 485.00 | 0.46 | 0.22 | 0.25 | 0.00 | - | 1 | 386 | 67.19% |
| TSLA240920C00490000 | 2024-04-24 10:10AM EDT | 490.00 | 0.22 | 0.21 | 0.24 | 0.00 | - | 1 | 671 | 67.38% |
| TSLA240920C00495000 | 2024-04-15 11:04AM EDT | 495.00 | 0.26 | 0.20 | 0.23 | 0.00 | - | 1 | 256 | 67.53% |
| TSLA240920C00500000 | 2024-04-25 12:11PM EDT | 500.00 | 0.22 | 0.20 | 0.22 | +0.01 | +4.76% | 1 | 2,823 | 67.87% |
| TSLA240920C00510000 | 2024-04-23 12:50PM EDT | 510.00 | 0.14 | 0.19 | 0.22 | 0.00 | - | 1 | 281 | 68.70% |
| TSLA240920C00520000 | 2024-04-24 3:37PM EDT | 520.00 | 0.17 | 0.18 | 0.21 | -0.01 | -5.56% | 10 | 1,028 | 69.34% |
| TSLA240920C00530000 | 2024-04-24 11:12AM EDT | 530.00 | 0.18 | 0.17 | 0.19 | 0.00 | - | 7 | 276 | 69.63% |
| TSLA240920C00540000 | 2024-04-24 10:06AM EDT | 540.00 | 0.18 | 0.16 | 0.19 | 0.00 | - | 10 | 958 | 70.41% |
| TSLA240920C00550000 | 2024-04-25 9:35AM EDT | 550.00 | 0.14 | 0.15 | 0.18 | -0.01 | -6.67% | 1 | 2,625 | 70.85% |
| TSLA240920C00560000 | 2024-04-25 12:24PM EDT | 560.00 | 0.16 | 0.15 | 0.17 | +0.03 | +23.08% | 153 | 14,788 | 71.48% |
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 | 2024-04-23 3:46PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 585 | 168.75% |
| TSLA240920P00010000 | 2024-04-25 9:30AM EDT | 10.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 169 | 148.44% |
| TSLA240920P00015000 | 2024-04-23 1:22PM EDT | 15.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 945 | 126.56% |
| TSLA240920P00020000 | 2024-04-24 3:06PM EDT | 20.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 17 | 2,309 | 110.94% |
| TSLA240920P00025000 | 2024-04-25 12:01PM EDT | 25.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 1,401 | 105.47% |
| TSLA240920P00030000 | 2024-04-23 3:09PM EDT | 30.00 | 0.10 | 0.03 | 0.06 | 0.00 | - | 16 | 463 | 98.83% |
| TSLA240920P00035000 | 2024-04-24 10:08AM EDT | 35.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 100 | 908 | 94.53% |
| TSLA240920P00040000 | 2024-04-25 10:25AM EDT | 40.00 | 0.09 | 0.08 | 0.11 | -0.01 | -10.00% | 1 | 10,513 | 89.45% |
| TSLA240920P00045000 | 2024-04-25 9:30AM EDT | 45.00 | 0.16 | 0.12 | 0.14 | 0.00 | - | 2 | 97 | 85.45% |
| TSLA240920P00050000 | 2024-04-24 3:45PM EDT | 50.00 | 0.19 | 0.16 | 0.19 | 0.00 | - | 2 | 2,678 | 81.84% |
| TSLA240920P00055000 | 2024-04-25 9:47AM EDT | 55.00 | 0.25 | 0.21 | 0.24 | +0.01 | +4.17% | 4 | 573 | 78.22% |
| TSLA240920P00060000 | 2024-04-24 10:38AM EDT | 60.00 | 0.33 | 0.28 | 0.30 | 0.00 | - | 8 | 3,555 | 75.10% |
| TSLA240920P00065000 | 2024-04-24 12:52PM EDT | 65.00 | 0.42 | 0.36 | 0.38 | 0.00 | - | 32 | 401 | 72.17% |
| TSLA240920P00070000 | 2024-04-25 11:20AM EDT | 70.00 | 0.49 | 0.46 | 0.48 | -0.02 | -3.92% | 10,007 | 10,758 | 69.53% |
| TSLA240920P00075000 | 2024-04-25 11:39AM EDT | 75.00 | 0.61 | 0.58 | 0.61 | -0.05 | -7.58% | 1 | 1,471 | 67.09% |
| TSLA240920P00080000 | 2024-04-25 1:08PM EDT | 80.00 | 0.74 | 0.73 | 0.76 | -0.09 | -10.84% | 19,504 | 39,251 | 64.77% |
| TSLA240920P00085000 | 2024-04-25 12:38PM EDT | 85.00 | 0.98 | 0.92 | 0.95 | -0.13 | -11.71% | 36 | 20,613 | 62.70% |
| TSLA240920P00090000 | 2024-04-25 11:54AM EDT | 90.00 | 1.21 | 1.16 | 1.19 | -0.13 | -9.70% | 11 | 26,490 | 60.84% |
| TSLA240920P00095000 | 2024-04-25 12:40PM EDT | 95.00 | 1.53 | 1.45 | 1.48 | -0.12 | -7.27% | 20 | 1,955 | 59.08% |
| TSLA240920P00100000 | 2024-04-25 12:37PM EDT | 100.00 | 1.91 | 1.81 | 1.84 | -0.11 | -5.45% | 342 | 27,416 | 57.52% |
| TSLA240920P00105000 | 2024-04-25 11:19AM EDT | 105.00 | 2.33 | 2.25 | 2.28 | -0.15 | -6.05% | 7 | 2,538 | 56.07% |
| TSLA240920P00110000 | 2024-04-25 1:10PM EDT | 110.00 | 2.77 | 2.78 | 2.83 | -0.28 | -9.18% | 10,075 | 13,470 | 54.79% |
| TSLA240920P00115000 | 2024-04-25 1:10PM EDT | 115.00 | 3.40 | 3.40 | 3.50 | -0.45 | -11.69% | 30 | 3,709 | 53.59% |
| TSLA240920P00120000 | 2024-04-25 11:28AM EDT | 120.00 | 4.25 | 4.20 | 4.25 | -0.42 | -8.99% | 42 | 4,591 | 52.51% |
| TSLA240920P00125000 | 2024-04-25 12:59PM EDT | 125.00 | 5.15 | 5.10 | 5.20 | -0.45 | -8.04% | 200 | 5,614 | 51.56% |
| TSLA240920P00130000 | 2024-04-25 12:39PM EDT | 130.00 | 6.20 | 6.20 | 6.25 | -0.55 | -7.78% | 13,229 | 27,787 | 50.67% |
| TSLA240920P00135000 | 2024-04-25 1:25PM EDT | 135.00 | 7.50 | 7.40 | 7.50 | -0.85 | -10.18% | 345 | 3,919 | 49.94% |
| TSLA240920P00140000 | 2024-04-25 1:17PM EDT | 140.00 | 8.80 | 8.80 | 8.90 | -0.90 | -9.28% | 398 | 10,178 | 49.08% |
| TSLA240920P00145000 | 2024-04-25 12:30PM EDT | 145.00 | 10.85 | 10.50 | 10.60 | -0.50 | -4.41% | 83 | 5,517 | 48.60% |
| TSLA240920P00150000 | 2024-04-25 1:18PM EDT | 150.00 | 12.27 | 12.25 | 12.35 | -0.98 | -7.40% | 380 | 32,417 | 47.75% |
| TSLA240920P00155000 | 2024-04-25 1:18PM EDT | 155.00 | 14.30 | 14.20 | 14.30 | -1.25 | -8.04% | 165 | 7,280 | 46.94% |
| TSLA240920P00160000 | 2024-04-25 1:12PM EDT | 160.00 | 16.40 | 16.40 | 16.55 | -1.21 | -6.87% | 109 | 18,504 | 46.40% |
| TSLA240920P00165000 | 2024-04-25 12:57PM EDT | 165.00 | 19.15 | 18.90 | 19.00 | -0.85 | -4.25% | 244 | 10,342 | 45.87% |
| TSLA240920P00170000 | 2024-04-25 11:40AM EDT | 170.00 | 21.65 | 21.60 | 21.75 | -1.15 | -5.04% | 148 | 15,095 | 45.58% |
| TSLA240920P00175000 | 2024-04-25 12:37PM EDT | 175.00 | 25.15 | 24.50 | 24.65 | -0.55 | -2.14% | 70 | 9,376 | 45.18% |
| TSLA240920P00180000 | 2024-04-25 1:24PM EDT | 180.00 | 27.65 | 27.45 | 27.60 | -2.10 | -7.06% | 150 | 10,251 | 44.46% |
| TSLA240920P00185000 | 2024-04-25 9:51AM EDT | 185.00 | 31.63 | 30.35 | 30.75 | -1.77 | -5.30% | 3 | 5,327 | 43.77% |
| TSLA240920P00190000 | 2024-04-25 11:34AM EDT | 190.00 | 33.87 | 33.90 | 34.20 | -3.32 | -8.93% | 2 | 5,198 | 43.38% |
| TSLA240920P00195000 | 2024-04-24 3:34PM EDT | 195.00 | 39.78 | 37.50 | 37.80 | 0.00 | - | 5 | 4,167 | 42.94% |
| TSLA240920P00200000 | 2024-04-25 12:09PM EDT | 200.00 | 42.00 | 41.10 | 41.95 | -1.93 | -4.39% | 13 | 13,986 | 43.60% |
| TSLA240920P00205000 | 2024-04-25 1:14PM EDT | 205.00 | 45.50 | 45.05 | 45.65 | -4.00 | -8.08% | 18 | 3,586 | 42.64% |
| TSLA240920P00210000 | 2024-04-25 11:32AM EDT | 210.00 | 49.00 | 49.20 | 50.00 | -2.35 | -4.58% | 8 | 7,227 | 43.21% |
| TSLA240920P00215000 | 2024-04-24 1:25PM EDT | 215.00 | 56.87 | 53.25 | 53.95 | 0.00 | - | 12 | 6,732 | 42.19% |
| TSLA240920P00220000 | 2024-04-24 3:03PM EDT | 220.00 | 61.52 | 57.85 | 58.50 | 0.00 | - | 22 | 7,132 | 42.83% |
| TSLA240920P00225000 | 2024-04-24 3:16PM EDT | 225.00 | 61.65 | 62.20 | 62.90 | -2.85 | -4.42% | 1 | 3,163 | 42.67% |
| TSLA240920P00230000 | 2024-04-25 12:57PM EDT | 230.00 | 67.25 | 66.55 | 67.05 | -4.73 | -6.57% | 4 | 3,755 | 41.08% |
| TSLA240920P00235000 | 2024-04-24 3:59PM EDT | 235.00 | 73.65 | 71.30 | 71.90 | 0.00 | - | 6 | 2,891 | 42.20% |
| TSLA240920P00240000 | 2024-04-25 1:10PM EDT | 240.00 | 76.17 | 75.85 | 76.30 | -5.31 | -6.52% | 254 | 3,366 | 40.88% |
| TSLA240920P00245000 | 2024-04-25 12:47PM EDT | 245.00 | 82.20 | 80.30 | 81.05 | -2.44 | -2.88% | 14 | 1,616 | 41.05% |
| TSLA240920P00250000 | 2024-04-25 12:29PM EDT | 250.00 | 86.73 | 85.10 | 85.85 | -5.47 | -5.93% | 811 | 11,092 | 41.32% |
| TSLA240920P00255000 | 2024-04-24 2:53PM EDT | 255.00 | 94.00 | 90.00 | 90.80 | -0.01 | -0.01% | 4 | 1,156 | 42.44% |
| TSLA240920P00260000 | 2024-04-25 1:26PM EDT | 260.00 | 95.35 | 94.65 | 95.70 | -3.56 | -3.60% | 21 | 1,013 | 43.15% |
| TSLA240920P00265000 | 2024-04-24 3:57PM EDT | 265.00 | 103.50 | 99.80 | 100.90 | 0.00 | - | 30 | 11 | 45.95% |
| TSLA240920P00270000 | 2024-04-22 11:39AM EDT | 270.00 | 128.90 | 104.50 | 105.60 | 0.00 | - | 8 | 3 | 45.07% |
| TSLA240920P00275000 | 2024-04-19 10:15AM EDT | 275.00 | 125.52 | 109.65 | 110.60 | 0.00 | - | 6 | 3 | 46.35% |
| TSLA240920P00280000 | 2024-04-24 3:56PM EDT | 280.00 | 118.28 | 114.55 | 115.60 | 0.00 | - | 14,140 | 2,000 | 47.61% |
| TSLA240920P00285000 | 2024-04-12 12:14PM EDT | 285.00 | 113.40 | 119.60 | 120.65 | 0.00 | - | 1 | 2 | 49.23% |
| TSLA240920P00290000 | 2024-04-24 2:54PM EDT | 290.00 | 129.30 | 124.55 | 125.60 | 0.00 | - | 150 | 10 | 50.00% |
| TSLA240920P00295000 | 2024-04-24 2:54PM EDT | 295.00 | 134.30 | 129.80 | 130.75 | 0.00 | - | 300 | 25 | 52.42% |
| TSLA240920P00300000 | 2024-04-18 11:56AM EDT | 300.00 | 149.62 | 134.55 | 135.60 | 0.00 | - | 3 | 1 | 52.31% |
| TSLA240920P00305000 | 2024-03-27 12:43PM EDT | 305.00 | 123.26 | 139.55 | 140.60 | 0.00 | - | 2 | 0 | 53.42% |
| TSLA240920P00310000 | 2024-02-20 10:36AM EDT | 310.00 | 113.40 | 136.15 | 137.65 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA240920P00315000 | 2024-02-27 4:17PM EDT | 315.00 | 115.30 | 137.15 | 139.90 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240920P00320000 | 2024-04-24 2:54PM EDT | 320.00 | 159.30 | 154.50 | 155.50 | 0.00 | - | 130 | 10 | 55.66% |
| TSLA240920P00325000 | 2024-02-02 10:45AM EDT | 325.00 | 140.79 | 121.90 | 123.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00330000 | 2024-04-17 3:55PM EDT | 330.00 | 173.86 | 164.55 | 165.60 | 0.00 | - | 1 | 1 | 52.76% |
| TSLA240920P00335000 | 2024-04-17 3:55PM EDT | 335.00 | 178.88 | 169.55 | 170.60 | 0.00 | - | 1 | 0 | 53.69% |
| TSLA240920P00340000 | 2024-02-09 10:42AM EDT | 340.00 | 147.06 | 163.90 | 165.40 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA240920P00345000 | 2024-03-18 3:54PM EDT | 345.00 | 171.45 | 189.00 | 191.65 | 0.00 | - | 1 | 0 | 105.39% |
| TSLA240920P00350000 | 2024-04-24 3:54PM EDT | 350.00 | 187.67 | 184.55 | 185.60 | 0.00 | - | 3 | 2 | 56.35% |
| TSLA240920P00355000 | 2024-04-24 3:54PM EDT | 355.00 | 192.68 | 189.50 | 190.50 | 0.00 | - | 2 | 0 | 56.06% |
| TSLA240920P00360000 | 2024-04-24 3:54PM EDT | 360.00 | 197.69 | 194.55 | 195.60 | 0.00 | - | 1 | 0 | 58.03% |
| TSLA240920P00365000 | 2024-03-26 11:30AM EDT | 365.00 | 183.30 | 197.85 | 199.05 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240920P00370000 | 2024-01-23 4:48PM EDT | 370.00 | 161.60 | 177.10 | 178.80 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA240920P00375000 | 2024-01-31 10:46AM EDT | 375.00 | 185.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00380000 | 2024-01-09 1:48PM EDT | 380.00 | 145.90 | 189.35 | 191.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00385000 | 2024-01-16 10:30AM EDT | 385.00 | 170.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00390000 | 2024-01-25 11:17AM EDT | 390.00 | 203.35 | 197.10 | 198.85 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00395000 | 2024-03-08 4:19PM EDT | 395.00 | 218.60 | 229.00 | 231.10 | 0.00 | - | 2 | 0 | 63.14% |
| TSLA240920P00400000 | 2024-03-25 11:17AM EDT | 400.00 | 229.60 | 238.05 | 239.15 | 0.00 | - | 3 | 0 | 91.14% |
| TSLA240920P00405000 | 2023-12-15 11:31AM EDT | 405.00 | 153.60 | 184.65 | 187.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00410000 | 2024-03-18 3:54PM EDT | 410.00 | 236.49 | 252.50 | 256.90 | 0.00 | - | 1 | 0 | 117.26% |
| TSLA240920P00415000 | 2024-04-24 2:59PM EDT | 415.00 | 254.90 | 249.80 | 250.80 | 0.00 | - | 20 | 5 | 69.63% |
| TSLA240920P00420000 | 2024-04-19 3:54PM EDT | 420.00 | 273.11 | 254.75 | 255.80 | 0.00 | - | 3 | 0 | 70.02% |
| TSLA240920P00425000 | 2024-04-19 3:54PM EDT | 425.00 | 278.12 | 259.75 | 260.80 | 0.00 | - | 2 | 0 | 70.73% |
| TSLA240920P00430000 | 2023-12-29 2:44PM EDT | 430.00 | 179.80 | 237.55 | 240.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00435000 | 2023-12-29 12:54PM EDT | 435.00 | 186.05 | 242.55 | 245.45 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240920P00440000 | 2024-01-25 11:13AM EDT | 440.00 | 252.32 | 247.10 | 248.90 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00445000 | 2024-03-26 3:56PM EDT | 445.00 | 267.17 | 279.70 | 280.70 | 0.00 | - | 1 | 0 | 72.36% |
| TSLA240920P00450000 | 2024-04-24 3:54PM EDT | 450.00 | 287.62 | 284.85 | 285.80 | 0.00 | - | 1 | 1 | 74.76% |
| TSLA240920P00455000 | 2024-04-24 3:54PM EDT | 455.00 | 292.64 | 289.85 | 290.80 | 0.00 | - | 1 | 0 | 75.42% |
| TSLA240920P00460000 | 2024-04-19 3:54PM EDT | 460.00 | 313.02 | 294.70 | 295.80 | 0.00 | - | 1 | 0 | 75.02% |
| TSLA240920P00465000 | 2023-08-09 11:26AM EDT | 465.00 | 222.00 | 212.10 | 214.90 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00470000 | 2023-09-20 12:29PM EDT | 470.00 | 202.80 | 253.00 | 263.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00475000 | 2023-08-03 9:32AM EDT | 475.00 | 221.78 | 228.40 | 231.70 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240920P00480000 | 2024-01-25 11:11AM EDT | 480.00 | 292.41 | 287.10 | 288.85 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00485000 | 2023-10-06 3:33PM EDT | 485.00 | 224.10 | 260.00 | 270.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00490000 | 2023-06-26 1:39PM EDT | 490.00 | 246.15 | 222.20 | 230.65 | 0.00 | - | 2 | 5 | 0.00% |
| TSLA240920P00495000 | 2023-07-27 3:42PM EDT | 495.00 | 238.34 | 251.50 | 261.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00500000 | 2023-09-12 1:57PM EDT | 500.00 | 232.75 | 240.50 | 241.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00510000 | 2023-07-27 3:46PM EDT | 510.00 | 253.50 | 269.30 | 273.10 | 0.00 | - | 249 | 0 | 0.00% |
| TSLA240920P00520000 | 2023-10-19 9:50AM EDT | 520.00 | 295.89 | 281.00 | 290.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00530000 | 2023-06-26 1:39PM EDT | 530.00 | 285.45 | 262.70 | 269.25 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00550000 | 2023-07-03 9:53AM EDT | 550.00 | 270.30 | 290.00 | 299.50 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240920P00560000 | 2024-04-03 3:00PM EDT | 560.00 | 391.70 | 394.40 | 395.45 | 0.00 | - | 1 | 0 | 80.22% |
