La bourse est fermée
Dow Jones
38 070,32 -315,77 (-0,82 %) Nasdaq
15 833,30 -149,79 (-0,94 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0685 -0,0040 (-0,37 %) 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 02:04PM EDT. Marché ouvert.
Options d’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241018C00025000 | 2024-03-27 1:53PM EDT | 25.00 | 155.45 | 142.70 | 145.90 | 0.00 | - | 4 | 7 | 0.00% |
| TSLA241018C00030000 | 2024-02-22 3:53PM EDT | 30.00 | 168.32 | 141.45 | 142.40 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA241018C00035000 | 2024-04-29 2:13PM EDT | 35.00 | 158.80 | 150.45 | 151.70 | 0.00 | - | 5 | 6 | 135.01% |
| TSLA241018C00040000 | 2024-03-18 9:31AM EDT | 40.00 | 130.55 | 114.90 | 117.40 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA241018C00045000 | 2024-04-22 11:18AM EDT | 45.00 | 96.90 | 140.70 | 142.10 | 0.00 | - | 5 | 8 | 121.39% |
| TSLA241018C00050000 | 2024-04-23 10:11AM EDT | 50.00 | 97.15 | 136.15 | 137.00 | 0.00 | - | 1 | 6 | 115.58% |
| TSLA241018C00055000 | 2024-04-22 11:03AM EDT | 55.00 | 87.52 | 131.45 | 132.15 | 0.00 | - | - | 5 | 110.84% |
| TSLA241018C00060000 | 2024-04-22 11:02AM EDT | 60.00 | 83.05 | 126.60 | 127.45 | 0.00 | - | - | 5 | 106.25% |
| TSLA241018C00065000 | 2024-04-22 10:57AM EDT | 65.00 | 78.46 | 121.80 | 122.60 | 0.00 | - | - | 5 | 101.25% |
| TSLA241018C00070000 | 2024-04-25 12:41PM EDT | 70.00 | 95.90 | 117.05 | 117.80 | 0.00 | - | 3 | 7 | 97.01% |
| TSLA241018C00075000 | 2024-04-25 10:06AM EDT | 75.00 | 89.77 | 112.15 | 113.10 | 0.00 | - | 2 | 146 | 92.68% |
| TSLA241018C00080000 | 2024-04-22 10:55AM EDT | 80.00 | 64.89 | 107.70 | 108.40 | 0.00 | - | 5 | 16 | 90.30% |
| TSLA241018C00085000 | 2024-04-22 3:36PM EDT | 85.00 | 62.36 | 102.85 | 103.70 | 0.00 | - | - | 20 | 86.29% |
| TSLA241018C00090000 | 2024-04-22 10:56AM EDT | 90.00 | 56.70 | 98.10 | 98.90 | 0.00 | - | - | 5 | 82.40% |
| TSLA241018C00095000 | 2024-04-02 12:23PM EDT | 95.00 | 76.14 | 93.50 | 94.25 | 0.00 | - | - | 1 | 79.52% |
| TSLA241018C00100000 | 2024-04-29 12:59PM EDT | 100.00 | 100.75 | 88.90 | 89.65 | 0.00 | - | 3 | 43 | 76.73% |
| TSLA241018C00105000 | 2024-04-22 11:45AM EDT | 105.00 | 63.13 | 84.35 | 85.15 | 0.00 | - | 1 | 25 | 74.26% |
| TSLA241018C00110000 | 2024-04-30 12:54PM EDT | 110.00 | 79.79 | 79.90 | 80.55 | -8.71 | -9.84% | 2 | 28 | 71.68% |
| TSLA241018C00115000 | 2024-04-29 3:55PM EDT | 115.00 | 84.62 | 75.50 | 76.15 | 0.00 | - | 1 | 10 | 69.56% |
| TSLA241018C00120000 | 2024-04-29 1:51PM EDT | 120.00 | 74.60 | 71.30 | 72.00 | -6.15 | -7.62% | 7 | 34 | 68.15% |
| TSLA241018C00125000 | 2024-04-29 11:55AM EDT | 125.00 | 77.93 | 67.00 | 67.60 | 0.00 | - | 4 | 40 | 65.88% |
| TSLA241018C00130000 | 2024-04-30 12:12PM EDT | 130.00 | 63.00 | 62.95 | 63.50 | -3.20 | -4.83% | 5 | 32 | 64.39% |
| TSLA241018C00135000 | 2024-04-29 12:30PM EDT | 135.00 | 71.67 | 59.15 | 59.45 | 0.00 | - | 2 | 58 | 63.15% |
| TSLA241018C00140000 | 2024-04-30 11:18AM EDT | 140.00 | 54.95 | 55.35 | 55.60 | -10.25 | -15.72% | 2 | 254 | 61.93% |
| TSLA241018C00145000 | 2024-04-30 11:44AM EDT | 145.00 | 50.40 | 51.65 | 51.90 | -8.60 | -14.58% | 80 | 301 | 60.80% |
| TSLA241018C00150000 | 2024-04-30 1:42PM EDT | 150.00 | 48.28 | 48.10 | 48.40 | -8.60 | -15.12% | 25 | 2,226 | 59.86% |
| TSLA241018C00155000 | 2024-04-30 10:29AM EDT | 155.00 | 46.00 | 44.70 | 45.00 | -7.50 | -14.02% | 6 | 453 | 58.95% |
| TSLA241018C00160000 | 2024-04-30 10:27AM EDT | 160.00 | 43.00 | 41.55 | 41.75 | -5.28 | -10.94% | 52 | 1,110 | 58.24% |
| TSLA241018C00165000 | 2024-04-30 12:28PM EDT | 165.00 | 39.00 | 38.40 | 38.65 | -5.93 | -13.20% | 35 | 1,647 | 57.40% |
| TSLA241018C00170000 | 2024-04-30 12:43PM EDT | 170.00 | 35.05 | 35.55 | 35.80 | -6.95 | -16.55% | 23 | 1,175 | 56.89% |
| TSLA241018C00175000 | 2024-04-30 1:36PM EDT | 175.00 | 33.20 | 32.85 | 33.15 | -8.55 | -20.48% | 24 | 1,421 | 56.47% |
| TSLA241018C00180000 | 2024-04-30 1:23PM EDT | 180.00 | 30.23 | 30.35 | 30.55 | -7.22 | -19.28% | 151 | 3,152 | 56.02% |
| TSLA241018C00185000 | 2024-04-30 1:39PM EDT | 185.00 | 28.30 | 28.00 | 28.25 | -5.93 | -17.32% | 95 | 1,469 | 55.75% |
| TSLA241018C00190000 | 2024-04-30 12:55PM EDT | 190.00 | 25.75 | 25.75 | 25.95 | -6.35 | -19.78% | 75 | 2,771 | 55.31% |
| TSLA241018C00195000 | 2024-04-30 1:35PM EDT | 195.00 | 23.85 | 23.65 | 23.90 | -6.00 | -20.10% | 25 | 582 | 55.01% |
| TSLA241018C00200000 | 2024-04-30 1:39PM EDT | 200.00 | 22.08 | 21.80 | 22.05 | -6.32 | -22.25% | 308 | 1,752 | 54.90% |
| TSLA241018C00205000 | 2024-04-30 1:19PM EDT | 205.00 | 19.92 | 20.00 | 20.15 | -5.97 | -23.06% | 14 | 1,028 | 54.55% |
| TSLA241018C00210000 | 2024-04-30 1:20PM EDT | 210.00 | 18.28 | 18.35 | 18.55 | -5.79 | -24.05% | 113 | 1,774 | 54.42% |
| TSLA241018C00215000 | 2024-04-30 11:54AM EDT | 215.00 | 16.10 | 16.85 | 17.00 | -5.35 | -24.94% | 450 | 770 | 54.26% |
| TSLA241018C00220000 | 2024-04-30 1:15PM EDT | 220.00 | 15.70 | 15.45 | 15.60 | -4.70 | -23.04% | 73 | 2,163 | 54.13% |
| TSLA241018C00225000 | 2024-04-30 1:21PM EDT | 225.00 | 14.18 | 14.15 | 14.25 | -4.92 | -25.76% | 165 | 1,000 | 53.96% |
| TSLA241018C00230000 | 2024-04-30 1:13PM EDT | 230.00 | 13.10 | 13.00 | 13.10 | -4.33 | -24.84% | 17 | 635 | 53.94% |
| TSLA241018C00235000 | 2024-04-30 10:16AM EDT | 235.00 | 13.00 | 11.95 | 12.05 | -3.29 | -20.20% | 23 | 693 | 53.96% |
| TSLA241018C00240000 | 2024-04-30 1:42PM EDT | 240.00 | 11.02 | 10.95 | 11.10 | -4.03 | -26.78% | 96 | 1,221 | 53.97% |
| TSLA241018C00245000 | 2024-04-30 10:26AM EDT | 245.00 | 10.95 | 10.05 | 10.20 | -2.86 | -20.71% | 16 | 856 | 53.97% |
| TSLA241018C00250000 | 2024-04-30 1:47PM EDT | 250.00 | 9.30 | 9.25 | 9.35 | -3.70 | -28.46% | 191 | 2,452 | 53.99% |
| TSLA241018C00255000 | 2024-04-30 12:05PM EDT | 255.00 | 8.55 | 8.50 | 8.60 | -3.00 | -25.97% | 83 | 340 | 54.02% |
| TSLA241018C00260000 | 2024-04-30 1:38PM EDT | 260.00 | 8.00 | 7.85 | 7.95 | -3.00 | -27.27% | 196 | 2,194 | 54.16% |
| TSLA241018C00265000 | 2024-04-30 1:12PM EDT | 265.00 | 7.25 | 7.20 | 7.35 | -2.65 | -26.77% | 271 | 713 | 54.24% |
| TSLA241018C00270000 | 2024-04-30 1:32PM EDT | 270.00 | 6.61 | 6.65 | 6.80 | -2.49 | -27.36% | 178 | 3,916 | 54.37% |
| TSLA241018C00275000 | 2024-04-30 11:41AM EDT | 275.00 | 5.95 | 6.15 | 6.30 | -3.10 | -34.25% | 154 | 729 | 54.53% |
| TSLA241018C00280000 | 2024-04-30 1:23PM EDT | 280.00 | 5.73 | 5.70 | 5.80 | -2.62 | -31.38% | 69 | 2,041 | 54.64% |
| TSLA241018C00285000 | 2024-04-30 12:17PM EDT | 285.00 | 5.25 | 5.25 | 5.40 | -2.65 | -33.54% | 23 | 1,317 | 54.78% |
| TSLA241018C00290000 | 2024-04-30 1:27PM EDT | 290.00 | 4.94 | 4.85 | 5.00 | -1.96 | -28.41% | 130 | 211 | 54.90% |
| TSLA241018C00295000 | 2024-04-30 11:02AM EDT | 295.00 | 4.70 | 4.50 | 4.65 | -1.90 | -28.79% | 81 | 536 | 55.07% |
| TSLA241018C00300000 | 2024-04-30 1:40PM EDT | 300.00 | 4.33 | 4.20 | 4.30 | -1.97 | -31.27% | 130 | 4,915 | 55.24% |
| TSLA241018C00305000 | 2024-04-30 11:12AM EDT | 305.00 | 3.95 | 3.90 | 4.00 | -1.65 | -29.46% | 44 | 323 | 55.40% |
| TSLA241018C00310000 | 2024-04-30 10:30AM EDT | 310.00 | 3.90 | 3.65 | 3.75 | -1.60 | -29.09% | 12 | 115 | 55.67% |
| TSLA241018C00315000 | 2024-04-30 1:13PM EDT | 315.00 | 3.48 | 3.40 | 3.50 | -1.72 | -33.08% | 5 | 94 | 55.85% |
| TSLA241018C00320000 | 2024-04-30 10:34AM EDT | 320.00 | 3.25 | 3.20 | 3.30 | -1.62 | -33.26% | 14 | 280 | 56.16% |
| TSLA241018C00325000 | 2024-04-30 11:50AM EDT | 325.00 | 2.89 | 3.00 | 3.10 | -1.66 | -36.48% | 24 | 138 | 56.42% |
| TSLA241018C00330000 | 2024-04-30 11:11AM EDT | 330.00 | 2.87 | 2.82 | 2.90 | -1.83 | -38.94% | 3 | 325 | 56.64% |
| TSLA241018C00335000 | 2024-04-29 2:38PM EDT | 335.00 | 3.96 | 2.66 | 2.71 | 0.00 | - | 18 | 442 | 56.86% |
| TSLA241018C00340000 | 2024-04-30 11:44AM EDT | 340.00 | 2.40 | 2.50 | 2.56 | -1.90 | -44.19% | 6 | 1,598 | 57.13% |
| TSLA241018C00345000 | 2024-04-29 9:45AM EDT | 345.00 | 3.10 | 2.34 | 2.40 | 0.00 | - | 3 | 115 | 57.30% |
| TSLA241018C00350000 | 2024-04-30 12:53PM EDT | 350.00 | 2.25 | 2.22 | 2.28 | -1.20 | -34.78% | 10 | 1,618 | 57.63% |
| TSLA241018C00355000 | 2024-04-29 3:49PM EDT | 355.00 | 3.27 | 2.09 | 2.15 | 0.00 | - | 12 | 250 | 57.85% |
| TSLA241018C00360000 | 2024-04-30 9:43AM EDT | 360.00 | 2.41 | 1.97 | 2.03 | -0.69 | -22.26% | 2 | 327 | 58.07% |
| TSLA241018C00365000 | 2024-04-30 12:33PM EDT | 365.00 | 1.92 | 1.87 | 1.93 | -0.83 | -30.18% | 20 | 174 | 58.36% |
| TSLA241018C00370000 | 2024-04-30 1:36PM EDT | 370.00 | 1.79 | 1.79 | 1.84 | -1.02 | -36.30% | 96 | 7,972 | 58.72% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241018P00025000 | 2024-04-30 10:42AM EDT | 25.00 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 4 | 182 | 100.78% |
| TSLA241018P00030000 | 2024-04-30 10:42AM EDT | 30.00 | 0.04 | 0.02 | 0.06 | +0.02 | +100.00% | 2 | 1,006 | 95.70% |
| TSLA241018P00035000 | 2024-04-25 1:44PM EDT | 35.00 | 0.08 | 0.05 | 0.08 | 0.00 | - | 2 | 217 | 92.19% |
| TSLA241018P00040000 | 2024-04-29 3:45PM EDT | 40.00 | 0.11 | 0.07 | 0.10 | 0.00 | - | 1 | 529 | 87.50% |
| TSLA241018P00045000 | 2024-04-26 3:47PM EDT | 45.00 | 0.15 | 0.10 | 0.13 | 0.00 | - | 1 | 493 | 83.79% |
| TSLA241018P00050000 | 2024-04-29 3:17PM EDT | 50.00 | 0.16 | 0.14 | 0.17 | 0.00 | - | 7 | 657 | 80.57% |
| TSLA241018P00055000 | 2024-04-29 10:41AM EDT | 55.00 | 0.21 | 0.19 | 0.22 | 0.00 | - | 42 | 145 | 77.64% |
| TSLA241018P00060000 | 2024-04-30 12:21PM EDT | 60.00 | 0.25 | 0.25 | 0.28 | -0.03 | -10.71% | 1 | 222 | 74.90% |
| TSLA241018P00065000 | 2024-04-29 10:51AM EDT | 65.00 | 0.34 | 0.32 | 0.34 | 0.00 | - | 4 | 109 | 72.12% |
| TSLA241018P00070000 | 2024-04-29 2:50PM EDT | 70.00 | 0.41 | 0.40 | 0.44 | +0.03 | +7.89% | 6 | 179 | 69.82% |
| TSLA241018P00075000 | 2024-04-29 3:05PM EDT | 75.00 | 0.49 | 0.51 | 0.54 | 0.00 | - | 3 | 465 | 67.63% |
| TSLA241018P00080000 | 2024-04-30 1:32PM EDT | 80.00 | 0.68 | 0.64 | 0.67 | +0.06 | +9.68% | 806 | 5,910 | 65.63% |
| TSLA241018P00085000 | 2024-04-30 11:49AM EDT | 85.00 | 0.80 | 0.79 | 0.83 | +0.08 | +11.11% | 50 | 390 | 63.72% |
| TSLA241018P00090000 | 2024-04-30 10:59AM EDT | 90.00 | 0.97 | 0.98 | 1.02 | 0.00 | - | 14 | 4,560 | 61.99% |
| TSLA241018P00095000 | 2024-04-30 11:37AM EDT | 95.00 | 1.21 | 1.20 | 1.24 | -0.09 | -6.92% | 2 | 658 | 60.28% |
| TSLA241018P00100000 | 2024-04-30 12:34PM EDT | 100.00 | 1.48 | 1.48 | 1.52 | +0.10 | +7.25% | 1,530 | 4,316 | 58.84% |
| TSLA241018P00105000 | 2024-04-29 3:32PM EDT | 105.00 | 1.69 | 1.80 | 1.85 | 0.00 | - | 161 | 1,114 | 57.42% |
| TSLA241018P00110000 | 2024-04-30 1:36PM EDT | 110.00 | 2.24 | 2.21 | 2.26 | +0.25 | +12.56% | 40 | 1,558 | 56.25% |
| TSLA241018P00115000 | 2024-04-30 1:35PM EDT | 115.00 | 2.68 | 2.68 | 2.74 | +0.23 | +9.39% | 4 | 2,478 | 55.10% |
| TSLA241018P00120000 | 2024-04-30 11:08AM EDT | 120.00 | 3.20 | 3.20 | 3.35 | +0.29 | +9.97% | 39 | 2,401 | 54.05% |
| TSLA241018P00125000 | 2024-04-30 11:57AM EDT | 125.00 | 3.96 | 3.90 | 4.00 | +0.36 | +10.00% | 134 | 1,310 | 53.15% |
| TSLA241018P00130000 | 2024-04-30 11:53AM EDT | 130.00 | 4.80 | 4.65 | 4.75 | +0.60 | +14.29% | 35 | 2,082 | 52.17% |
| TSLA241018P00135000 | 2024-04-30 12:51PM EDT | 135.00 | 5.70 | 5.55 | 5.70 | +0.70 | +14.00% | 113 | 2,841 | 51.47% |
| TSLA241018P00140000 | 2024-04-30 1:32PM EDT | 140.00 | 6.75 | 6.65 | 6.75 | +0.80 | +13.45% | 84 | 7,699 | 50.87% |
| TSLA241018P00145000 | 2024-04-30 12:37PM EDT | 145.00 | 8.00 | 7.85 | 7.95 | +1.00 | +14.29% | 149 | 4,884 | 50.24% |
| TSLA241018P00150000 | 2024-04-30 1:05PM EDT | 150.00 | 9.17 | 9.20 | 9.30 | +0.60 | +7.00% | 245 | 7,885 | 49.79% |
| TSLA241018P00155000 | 2024-04-30 10:15AM EDT | 155.00 | 10.20 | 10.70 | 10.85 | +0.80 | +8.51% | 5 | 3,837 | 49.34% |
| TSLA241018P00160000 | 2024-04-30 1:01PM EDT | 160.00 | 12.40 | 12.40 | 12.50 | +1.55 | +14.29% | 126 | 4,261 | 48.76% |
| TSLA241018P00165000 | 2024-04-30 1:33PM EDT | 165.00 | 14.40 | 14.25 | 14.35 | +1.20 | +9.09% | 54 | 8,772 | 48.29% |
| TSLA241018P00170000 | 2024-04-30 1:02PM EDT | 170.00 | 16.20 | 16.25 | 16.40 | +1.95 | +13.68% | 93 | 2,286 | 47.89% |
| TSLA241018P00175000 | 2024-04-30 1:31PM EDT | 175.00 | 18.75 | 18.45 | 18.60 | +1.60 | +9.33% | 12 | 2,019 | 47.48% |
| TSLA241018P00180000 | 2024-04-30 1:25PM EDT | 180.00 | 21.00 | 20.85 | 21.00 | +2.53 | +13.70% | 78 | 1,069 | 47.13% |
| TSLA241018P00185000 | 2024-04-30 1:39PM EDT | 185.00 | 23.33 | 23.40 | 23.55 | +2.08 | +9.79% | 84 | 856 | 46.77% |
| TSLA241018P00190000 | 2024-04-30 1:22PM EDT | 190.00 | 26.35 | 26.10 | 26.25 | +3.05 | +13.09% | 69 | 1,129 | 46.38% |
| TSLA241018P00195000 | 2024-04-30 11:43AM EDT | 195.00 | 29.79 | 28.85 | 29.15 | +3.19 | +11.99% | 7 | 183 | 46.07% |
| TSLA241018P00200000 | 2024-04-30 9:48AM EDT | 200.00 | 30.75 | 32.05 | 32.30 | +1.86 | +6.44% | 3 | 1,964 | 45.95% |
| TSLA241018P00205000 | 2024-04-30 9:30AM EDT | 205.00 | 34.16 | 35.15 | 35.40 | +2.51 | +7.93% | 4 | 249 | 45.44% |
| TSLA241018P00210000 | 2024-04-29 3:48PM EDT | 210.00 | 37.55 | 38.45 | 38.75 | +2.77 | +7.96% | 1 | 332 | 45.15% |
| TSLA241018P00215000 | 2024-04-29 1:05PM EDT | 215.00 | 38.08 | 41.95 | 42.25 | 0.00 | - | 4 | 37 | 44.88% |
| TSLA241018P00220000 | 2024-04-30 11:24AM EDT | 220.00 | 45.52 | 45.55 | 45.90 | +3.72 | +8.90% | 4 | 246 | 44.65% |
| TSLA241018P00225000 | 2024-04-29 12:06PM EDT | 225.00 | 45.07 | 49.25 | 49.60 | 0.00 | - | 5 | 165 | 44.27% |
| TSLA241018P00230000 | 2024-04-30 11:08AM EDT | 230.00 | 53.22 | 52.95 | 53.50 | -17.78 | -25.04% | 1 | 134 | 44.08% |
| TSLA241018P00235000 | 2024-04-29 12:38PM EDT | 235.00 | 51.30 | 56.95 | 57.50 | 0.00 | - | 9 | 93 | 43.87% |
| TSLA241018P00240000 | 2024-04-30 11:29AM EDT | 240.00 | 61.90 | 60.95 | 61.65 | +5.84 | +10.42% | 1 | 389 | 43.79% |
| TSLA241018P00245000 | 2024-04-29 12:12PM EDT | 245.00 | 59.02 | 65.00 | 65.75 | 0.00 | - | 20 | 24 | 43.35% |
| TSLA241018P00250000 | 2024-04-30 10:45AM EDT | 250.00 | 68.00 | 69.30 | 70.05 | +5.40 | +8.63% | 5 | 1,104 | 43.21% |
| TSLA241018P00255000 | 2024-04-29 9:33AM EDT | 255.00 | 72.13 | 73.60 | 74.35 | 0.00 | - | 8 | 47 | 42.85% |
| TSLA241018P00260000 | 2024-04-29 12:54PM EDT | 260.00 | 71.40 | 77.95 | 78.75 | 0.00 | - | 10 | 31 | 42.55% |
| TSLA241018P00265000 | 2024-04-29 3:48PM EDT | 265.00 | 76.10 | 82.30 | 83.05 | 0.00 | - | 49 | 169 | 41.65% |
| TSLA241018P00270000 | 2024-04-29 12:59PM EDT | 270.00 | 79.50 | 86.95 | 87.75 | 0.00 | - | 3 | 98 | 41.97% |
| TSLA241018P00275000 | 2024-03-19 10:55AM EDT | 275.00 | 104.79 | 124.40 | 126.60 | 0.00 | - | 140 | 0 | 118.60% |
| TSLA241018P00280000 | 2024-04-23 10:31AM EDT | 280.00 | 134.78 | 96.00 | 96.85 | 0.00 | - | 3 | 0 | 40.78% |
| TSLA241018P00285000 | 2024-04-04 11:45AM EDT | 285.00 | 111.86 | 100.90 | 101.70 | 0.00 | - | 1 | 0 | 41.30% |
| TSLA241018P00290000 | 2024-04-05 11:08AM EDT | 290.00 | 123.49 | 105.55 | 106.40 | 0.00 | - | 1 | 0 | 40.87% |
| TSLA241018P00295000 | 2024-04-08 11:19AM EDT | 295.00 | 121.21 | 110.15 | 111.05 | 0.00 | - | 1 | 0 | 39.84% |
| TSLA241018P00300000 | 2024-04-29 2:46PM EDT | 300.00 | 108.35 | 115.10 | 116.00 | 0.00 | - | 1 | 1 | 40.59% |
| TSLA241018P00305000 | 2024-03-27 9:30AM EDT | 305.00 | 123.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241018P00310000 | 2024-04-09 12:21PM EDT | 310.00 | 134.40 | 124.90 | 125.75 | 0.00 | - | 4 | 0 | 40.75% |
| TSLA241018P00315000 | 2024-04-09 12:21PM EDT | 315.00 | 139.41 | 129.75 | 130.60 | 0.00 | - | 4 | 0 | 40.38% |
| TSLA241018P00320000 | 2024-04-29 2:09PM EDT | 320.00 | 128.00 | 134.70 | 135.65 | 0.00 | - | 4 | 2 | 41.80% |
| TSLA241018P00325000 | 2024-04-29 3:45PM EDT | 325.00 | 131.75 | 139.60 | 140.50 | 0.00 | - | 40 | 26 | 41.21% |
| TSLA241018P00330000 | 2024-04-29 3:43PM EDT | 330.00 | 137.00 | 144.65 | 145.65 | 0.00 | - | 147 | 144 | 43.65% |
| TSLA241018P00340000 | 2024-02-12 12:03PM EDT | 340.00 | 149.01 | 167.05 | 169.10 | 0.00 | - | 3 | 0 | 90.66% |
| TSLA241018P00350000 | 2024-04-11 3:51PM EDT | 350.00 | 174.35 | 164.65 | 165.65 | 0.00 | - | 2 | 0 | 47.13% |
| TSLA241018P00365000 | 2024-02-09 10:37AM EDT | 365.00 | 173.12 | 188.20 | 190.85 | 0.00 | - | - | 0 | 87.05% |
| TSLA241018P00370000 | 2024-03-28 2:06PM EDT | 370.00 | 193.29 | 199.70 | 203.85 | 0.00 | - | 1 | 0 | 106.48% |
