La bourse est fermée
Dow Jones
38 444,31 -59,38 (-0,15 %) Nasdaq
15 696,17 -0,47 (-0,00 %) Nikkei 225
38 460,08 +907,92 (+2,42 %) EUR/USD
1,0704 0,0000 (-0,00 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
59 963,98 -2 302,63 (-3,70 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:20PM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250117C00005000 | 2024-04-22 3:49PM EDT | 5.00 | 137.80 | 155.75 | 156.55 | 0.00 | - | 1 | 894 | 0.00% |
| TSLA250117C00010000 | 2024-04-24 9:59AM EDT | 10.00 | 153.00 | 150.95 | 151.80 | +17.46 | +12.88% | 7 | 892 | 0.00% |
| TSLA250117C00015000 | 2024-04-19 2:55PM EDT | 15.00 | 133.29 | 146.15 | 147.00 | 0.00 | - | 1 | 97 | 0.00% |
| TSLA250117C00020000 | 2024-04-24 10:13AM EDT | 20.00 | 147.00 | 141.20 | 142.15 | +9.10 | +6.60% | 33 | 337 | 0.00% |
| TSLA250117C00025000 | 2024-04-18 3:18PM EDT | 25.00 | 127.26 | 136.55 | 137.55 | 0.00 | - | 6 | 885 | 102.25% |
| TSLA250117C00030000 | 2024-04-24 10:03AM EDT | 30.00 | 136.96 | 131.85 | 132.85 | +20.61 | +17.71% | 4 | 7,280 | 80.27% |
| TSLA250117C00035000 | 2024-04-24 11:27AM EDT | 35.00 | 128.25 | 127.15 | 128.15 | +18.65 | +17.02% | 40 | 1,020 | 87.55% |
| TSLA250117C00040000 | 2024-04-22 11:43AM EDT | 40.00 | 103.36 | 122.35 | 123.35 | 0.00 | - | 2 | 11,226 | 85.50% |
| TSLA250117C00045000 | 2024-03-27 9:45AM EDT | 45.00 | 134.50 | 117.80 | 118.80 | 0.00 | - | 2 | 2,970 | 86.91% |
| TSLA250117C00050000 | 2024-04-24 1:25PM EDT | 50.00 | 113.72 | 113.10 | 114.05 | +15.42 | +15.69% | 31 | 2,324 | 83.98% |
| TSLA250117C00055000 | 2024-04-15 3:15PM EDT | 55.00 | 110.45 | 108.60 | 109.45 | 0.00 | - | 2 | 1,269 | 82.74% |
| TSLA250117C00060000 | 2024-04-24 10:07AM EDT | 60.00 | 111.52 | 104.05 | 105.05 | +25.54 | +29.70% | 1 | 447 | 81.47% |
| TSLA250117C00065000 | 2024-04-18 1:29PM EDT | 65.00 | 90.61 | 99.20 | 100.30 | 0.00 | - | 15 | 720 | 77.19% |
| TSLA250117C00070000 | 2024-04-23 1:26PM EDT | 70.00 | 81.18 | 94.95 | 96.00 | 0.00 | - | 1 | 1,604 | 76.67% |
| TSLA250117C00075000 | 2024-04-22 10:35AM EDT | 75.00 | 72.85 | 90.45 | 91.45 | 0.00 | - | 10 | 287 | 74.11% |
| TSLA250117C00080000 | 2024-04-23 1:26PM EDT | 80.00 | 88.61 | 85.90 | 86.80 | +15.93 | +21.92% | 1 | 1,149 | 71.04% |
| TSLA250117C00085000 | 2024-04-18 10:56AM EDT | 85.00 | 74.29 | 81.70 | 82.50 | 0.00 | - | 1 | 1,824 | 69.64% |
| TSLA250117C00090000 | 2024-04-24 9:34AM EDT | 90.00 | 77.30 | 77.45 | 78.25 | +13.80 | +21.73% | 12 | 880 | 67.94% |
| TSLA250117C00095000 | 2024-04-23 3:30PM EDT | 95.00 | 76.00 | 73.30 | 74.35 | +16.25 | +27.20% | 2 | 204 | 66.89% |
| TSLA250117C00100000 | 2024-04-24 1:01PM EDT | 100.00 | 70.45 | 69.45 | 70.25 | +14.70 | +26.37% | 167 | 4,908 | 65.70% |
| TSLA250117C00105000 | 2024-04-23 9:41AM EDT | 105.00 | 67.10 | 65.50 | 66.35 | +17.10 | +34.20% | 1 | 493 | 64.40% |
| TSLA250117C00110000 | 2024-04-24 10:54AM EDT | 110.00 | 63.10 | 61.70 | 62.00 | +14.50 | +29.84% | 42 | 4,630 | 62.43% |
| TSLA250117C00115000 | 2024-04-24 2:20PM EDT | 115.00 | 58.50 | 58.15 | 58.45 | +14.83 | +33.96% | 13 | 2,322 | 61.76% |
| TSLA250117C00120000 | 2024-04-24 2:59PM EDT | 120.00 | 54.78 | 54.35 | 55.15 | +12.78 | +30.43% | 35 | 7,304 | 60.80% |
| TSLA250117C00125000 | 2024-04-24 2:29PM EDT | 125.00 | 51.68 | 51.05 | 51.40 | +12.88 | +33.20% | 36 | 2,191 | 59.64% |
| TSLA250117C00130000 | 2024-04-24 3:00PM EDT | 130.00 | 47.81 | 47.45 | 48.35 | +11.91 | +33.18% | 27 | 5,346 | 58.73% |
| TSLA250117C00135000 | 2024-04-24 12:24PM EDT | 135.00 | 43.50 | 44.35 | 45.15 | +9.58 | +28.24% | 26 | 5,738 | 57.97% |
| TSLA250117C00140000 | 2024-04-24 2:48PM EDT | 140.00 | 42.10 | 41.35 | 41.75 | +11.50 | +37.58% | 48 | 13,798 | 56.85% |
| TSLA250117C00145000 | 2024-04-24 2:03PM EDT | 145.00 | 39.38 | 38.55 | 38.90 | +11.18 | +39.65% | 106 | 5,717 | 56.28% |
| TSLA250117C00150000 | 2024-04-24 3:03PM EDT | 150.00 | 36.00 | 35.75 | 36.00 | +10.12 | +39.10% | 479 | 13,809 | 55.43% |
| TSLA250117C00155000 | 2024-04-24 1:54PM EDT | 155.00 | 34.10 | 33.35 | 33.65 | +10.13 | +42.26% | 75 | 1,974 | 55.26% |
| TSLA250117C00160000 | 2024-04-24 3:04PM EDT | 160.00 | 31.01 | 30.95 | 31.15 | +9.21 | +42.25% | 816 | 13,967 | 54.71% |
| TSLA250117C00165000 | 2024-04-24 2:43PM EDT | 165.00 | 29.00 | 28.70 | 28.95 | +9.09 | +45.66% | 353 | 1,955 | 54.35% |
| TSLA250117C00170000 | 2024-04-24 2:02PM EDT | 170.00 | 27.00 | 26.40 | 26.60 | +8.95 | +49.58% | 367 | 40,611 | 53.59% |
| TSLA250117C00175000 | 2024-04-24 3:00PM EDT | 175.00 | 24.50 | 24.60 | 24.65 | +7.85 | +47.15% | 361 | 45,901 | 53.44% |
| TSLA250117C00180000 | 2024-04-24 2:26PM EDT | 180.00 | 23.10 | 22.60 | 22.85 | +8.00 | +52.98% | 7,003 | 13,793 | 53.04% |
| TSLA250117C00185000 | 2024-04-24 2:32PM EDT | 185.00 | 21.02 | 20.90 | 21.10 | +7.17 | +51.77% | 67 | 8,376 | 52.75% |
| TSLA250117C00190000 | 2024-04-24 2:26PM EDT | 190.00 | 19.75 | 19.25 | 19.45 | +7.08 | +55.88% | 280 | 10,944 | 52.41% |
| TSLA250117C00195000 | 2024-04-24 2:32PM EDT | 195.00 | 17.92 | 17.70 | 17.95 | +6.25 | +53.56% | 84 | 4,791 | 52.12% |
| TSLA250117C00200000 | 2024-04-24 3:03PM EDT | 200.00 | 16.42 | 16.40 | 16.60 | +5.85 | +55.35% | 2,116 | 32,294 | 52.01% |
| TSLA250117C00205000 | 2024-04-24 2:25PM EDT | 205.00 | 15.43 | 15.05 | 15.30 | +5.73 | +59.07% | 104 | 899 | 51.74% |
| TSLA250117C00210000 | 2024-04-24 2:40PM EDT | 210.00 | 14.08 | 13.95 | 14.15 | +5.33 | +60.91% | 339 | 10,883 | 51.68% |
| TSLA250117C00215000 | 2024-04-24 12:56PM EDT | 215.00 | 12.45 | 12.90 | 13.05 | +4.32 | +53.14% | 50 | 595 | 51.57% |
| TSLA250117C00220000 | 2024-04-24 2:59PM EDT | 220.00 | 12.00 | 11.85 | 12.05 | +4.64 | +63.04% | 1,227 | 7,366 | 51.40% |
| TSLA250117C00225000 | 2024-04-24 3:02PM EDT | 225.00 | 11.00 | 10.90 | 11.15 | +4.15 | +60.58% | 145 | 953 | 51.29% |
| TSLA250117C00230000 | 2024-04-24 3:01PM EDT | 230.00 | 10.17 | 10.10 | 10.30 | +3.89 | +61.94% | 349 | 8,414 | 51.26% |
| TSLA250117C00235000 | 2024-04-24 12:23PM EDT | 235.00 | 8.90 | 9.30 | 9.50 | +3.15 | +54.78% | 115 | 1,093 | 51.15% |
| TSLA250117C00240000 | 2024-04-24 2:08PM EDT | 240.00 | 8.85 | 8.65 | 8.85 | +3.55 | +66.98% | 350 | 11,055 | 51.25% |
| TSLA250117C00245000 | 2024-04-24 2:45PM EDT | 245.00 | 8.35 | 8.00 | 8.15 | +3.47 | +71.11% | 61 | 611 | 51.17% |
| TSLA250117C00250000 | 2024-04-24 3:03PM EDT | 250.00 | 7.49 | 7.45 | 7.60 | +2.99 | +66.44% | 4,959 | 30,856 | 51.28% |
| TSLA250117C00260000 | 2024-04-24 2:55PM EDT | 260.00 | 6.55 | 6.40 | 6.55 | +2.70 | +70.13% | 318 | 16,307 | 51.31% |
| TSLA250117C00270000 | 2024-04-24 1:19PM EDT | 270.00 | 5.45 | 5.50 | 5.70 | +2.10 | +62.69% | 85 | 7,784 | 51.41% |
| TSLA250117C00280000 | 2024-04-24 2:07PM EDT | 280.00 | 4.90 | 4.75 | 4.90 | +2.05 | +71.93% | 128 | 8,658 | 51.44% |
| TSLA250117C00290000 | 2024-04-24 2:57PM EDT | 290.00 | 4.25 | 4.15 | 4.25 | +1.73 | +68.65% | 221 | 4,815 | 51.59% |
| TSLA250117C00300000 | 2024-04-24 2:56PM EDT | 300.00 | 3.75 | 3.60 | 3.75 | +1.55 | +70.45% | 2,203 | 44,887 | 51.79% |
| TSLA250117C00310000 | 2024-04-24 2:26PM EDT | 310.00 | 3.30 | 3.20 | 3.35 | +1.41 | +74.60% | 289 | 5,170 | 52.19% |
| TSLA250117C00320000 | 2024-04-24 2:03PM EDT | 320.00 | 2.95 | 2.85 | 2.93 | +1.25 | +73.53% | 79 | 5,805 | 52.42% |
| TSLA250117C00330000 | 2024-04-24 1:43PM EDT | 330.00 | 2.61 | 2.53 | 2.59 | +1.11 | +74.00% | 97 | 5,462 | 52.67% |
| TSLA250117C00340000 | 2024-04-24 2:07PM EDT | 340.00 | 2.33 | 2.27 | 2.32 | +0.97 | +71.32% | 508 | 3,585 | 53.02% |
| TSLA250117C00350000 | 2024-04-24 2:18PM EDT | 350.00 | 2.07 | 2.04 | 2.09 | +0.81 | +64.29% | 711 | 16,769 | 53.37% |
| TSLA250117C00360000 | 2024-04-24 2:15PM EDT | 360.00 | 1.88 | 1.84 | 1.88 | +0.78 | +70.91% | 43 | 4,134 | 53.69% |
| TSLA250117C00370000 | 2024-04-24 2:25PM EDT | 370.00 | 1.69 | 1.65 | 1.71 | +0.69 | +69.00% | 218 | 6,131 | 54.02% |
| TSLA250117C00380000 | 2024-04-24 1:08PM EDT | 380.00 | 1.43 | 1.49 | 1.56 | +0.51 | +55.43% | 134 | 12,136 | 54.35% |
| TSLA250117C00390000 | 2024-04-24 1:42PM EDT | 390.00 | 1.44 | 1.36 | 1.40 | +0.59 | +69.41% | 137 | 2,411 | 54.63% |
| TSLA250117C00400000 | 2024-04-24 3:02PM EDT | 400.00 | 1.27 | 1.26 | 1.29 | +0.50 | +64.94% | 855 | 34,111 | 55.08% |
| TSLA250117C00410000 | 2024-04-24 1:32PM EDT | 410.00 | 1.18 | 1.15 | 1.19 | +0.39 | +49.37% | 37 | 4,647 | 55.43% |
| TSLA250117C00420000 | 2024-04-24 1:44PM EDT | 420.00 | 1.08 | 1.04 | 1.10 | +0.38 | +54.29% | 192 | 5,283 | 55.73% |
| TSLA250117C00430000 | 2024-04-24 10:32AM EDT | 430.00 | 1.13 | 0.98 | 1.02 | +0.52 | +85.25% | 37 | 1,195 | 56.18% |
| TSLA250117C00440000 | 2024-04-24 10:36AM EDT | 440.00 | 1.06 | 0.91 | 0.95 | +0.44 | +70.97% | 14 | 1,863 | 56.57% |
| TSLA250117C00450000 | 2024-04-24 2:13PM EDT | 450.00 | 0.85 | 0.83 | 0.89 | +0.22 | +34.92% | 106 | 5,980 | 56.89% |
| TSLA250117C00460000 | 2024-04-24 12:17PM EDT | 460.00 | 0.80 | 0.77 | 0.83 | +0.27 | +50.94% | 6 | 5,821 | 57.23% |
| TSLA250117C00470000 | 2024-04-24 1:58PM EDT | 470.00 | 0.75 | 0.73 | 0.77 | +0.23 | +44.23% | 87 | 2,724 | 57.62% |
| TSLA250117C00480000 | 2024-04-24 1:19PM EDT | 480.00 | 0.69 | 0.69 | 0.73 | +0.22 | +46.81% | 16 | 5,734 | 58.06% |
| TSLA250117C00490000 | 2024-04-24 10:39AM EDT | 490.00 | 0.75 | 0.65 | 0.68 | +0.28 | +59.57% | 114 | 2,512 | 58.40% |
| TSLA250117C00500000 | 2024-04-24 1:47PM EDT | 500.00 | 0.65 | 0.61 | 0.64 | +0.24 | +58.54% | 330 | 24,104 | 58.74% |
| TSLA250117C00510000 | 2024-04-24 11:19AM EDT | 510.00 | 0.64 | 0.58 | 0.61 | +0.21 | +48.84% | 4 | 1,554 | 59.18% |
| TSLA250117C00520000 | 2024-04-24 12:14PM EDT | 520.00 | 0.57 | 0.54 | 0.59 | +0.19 | +50.00% | 3 | 11,348 | 59.57% |
| TSLA250117C00530000 | 2024-04-24 12:13PM EDT | 530.00 | 0.55 | 0.52 | 0.55 | +0.16 | +41.03% | 6 | 1,863 | 59.91% |
| TSLA250117C00540000 | 2024-04-24 1:59PM EDT | 540.00 | 0.52 | 0.49 | 0.53 | +0.17 | +48.57% | 19 | 971 | 60.30% |
| TSLA250117C00550000 | 2024-04-24 12:32PM EDT | 550.00 | 0.45 | 0.46 | 0.52 | +0.12 | +36.36% | 47 | 5,789 | 60.72% |
| TSLA250117C00560000 | 2024-04-24 12:13PM EDT | 560.00 | 0.48 | 0.45 | 0.48 | +0.14 | +41.18% | 3 | 1,468 | 61.04% |
| TSLA250117C00570000 | 2024-04-24 12:28PM EDT | 570.00 | 0.45 | 0.43 | 0.46 | +0.15 | +50.00% | 4 | 885 | 61.40% |
| TSLA250117C00580000 | 2024-04-24 12:12PM EDT | 580.00 | 0.44 | 0.40 | 0.45 | +0.13 | +41.94% | 14 | 1,625 | 61.72% |
| TSLA250117C00590000 | 2024-04-24 12:12PM EDT | 590.00 | 0.41 | 0.38 | 0.44 | +0.09 | +28.12% | 38 | 1,925 | 62.13% |
| TSLA250117C00600000 | 2024-04-24 1:32PM EDT | 600.00 | 0.39 | 0.37 | 0.39 | +0.10 | +34.48% | 267 | 24,730 | 62.21% |
| TSLA250117C00610000 | 2024-04-24 2:50PM EDT | 610.00 | 0.38 | 0.36 | 0.38 | +0.11 | +40.74% | 2,325 | 77,054 | 62.65% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250117P00005000 | 2024-04-24 2:49PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 22,628 | 125.00% |
| TSLA250117P00010000 | 2024-04-24 2:49PM EDT | 10.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 39 | 13,764 | 112.50% |
| TSLA250117P00015000 | 2024-04-24 1:06PM EDT | 15.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 99 | 3,929 | 97.66% |
| TSLA250117P00020000 | 2024-04-24 1:32PM EDT | 20.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 373 | 8,713 | 94.14% |
| TSLA250117P00025000 | 2024-04-24 12:43PM EDT | 25.00 | 0.11 | 0.09 | 0.12 | -0.02 | -15.38% | 81 | 4,630 | 88.67% |
| TSLA250117P00030000 | 2024-04-24 2:11PM EDT | 30.00 | 0.15 | 0.14 | 0.17 | -0.09 | -37.50% | 146 | 16,502 | 83.98% |
| TSLA250117P00035000 | 2024-04-24 3:01PM EDT | 35.00 | 0.19 | 0.19 | 0.25 | -0.20 | -44.44% | 6 | 1,800 | 80.08% |
| TSLA250117P00040000 | 2024-04-24 11:47AM EDT | 40.00 | 0.29 | 0.28 | 0.34 | -0.17 | -36.96% | 568 | 15,830 | 76.86% |
| TSLA250117P00045000 | 2024-04-24 11:55AM EDT | 45.00 | 0.44 | 0.43 | 0.46 | -0.23 | -34.33% | 44 | 3,192 | 74.66% |
| TSLA250117P00050000 | 2024-04-24 2:42PM EDT | 50.00 | 0.60 | 0.58 | 0.61 | -0.37 | -38.14% | 3,611 | 17,424 | 72.17% |
| TSLA250117P00055000 | 2024-04-24 10:53AM EDT | 55.00 | 0.80 | 0.75 | 0.79 | -0.34 | -29.82% | 388 | 3,940 | 69.80% |
| TSLA250117P00060000 | 2024-04-24 10:53AM EDT | 60.00 | 1.02 | 0.97 | 1.01 | -0.43 | -29.66% | 230 | 17,240 | 67.72% |
| TSLA250117P00065000 | 2024-04-24 12:44PM EDT | 65.00 | 1.30 | 1.24 | 1.28 | -0.57 | -30.48% | 101 | 3,068 | 65.91% |
| TSLA250117P00070000 | 2024-04-24 2:42PM EDT | 70.00 | 1.57 | 1.56 | 1.60 | -0.68 | -30.22% | 61 | 3,739 | 64.20% |
| TSLA250117P00075000 | 2024-04-24 2:12PM EDT | 75.00 | 1.89 | 1.91 | 1.98 | -0.85 | -31.02% | 419 | 5,482 | 62.51% |
| TSLA250117P00080000 | 2024-04-24 2:58PM EDT | 80.00 | 2.35 | 2.34 | 2.38 | -1.01 | -30.06% | 193 | 14,920 | 60.86% |
| TSLA250117P00085000 | 2024-04-24 3:03PM EDT | 85.00 | 2.90 | 2.82 | 2.90 | -1.15 | -28.82% | 57 | 5,344 | 59.44% |
| TSLA250117P00090000 | 2024-04-24 2:59PM EDT | 90.00 | 3.44 | 3.35 | 3.50 | -1.41 | -29.07% | 931 | 10,023 | 58.03% |
| TSLA250117P00095000 | 2024-04-24 2:05PM EDT | 95.00 | 4.10 | 4.00 | 4.10 | -1.69 | -29.19% | 109 | 2,244 | 56.62% |
| TSLA250117P00100000 | 2024-04-24 3:02PM EDT | 100.00 | 4.80 | 4.80 | 4.90 | -2.05 | -29.71% | 3,141 | 37,410 | 55.63% |
| TSLA250117P00105000 | 2024-04-24 2:17PM EDT | 105.00 | 5.61 | 5.65 | 5.80 | -2.35 | -29.52% | 622 | 13,157 | 54.58% |
| TSLA250117P00110000 | 2024-04-24 2:43PM EDT | 110.00 | 6.67 | 6.60 | 6.75 | -2.62 | -28.20% | 465 | 19,469 | 53.47% |
| TSLA250117P00115000 | 2024-04-24 1:04PM EDT | 115.00 | 7.85 | 7.70 | 7.90 | -3.05 | -27.98% | 149 | 6,043 | 52.59% |
| TSLA250117P00120000 | 2024-04-24 2:24PM EDT | 120.00 | 8.95 | 8.90 | 9.10 | -3.45 | -27.82% | 1,757 | 20,611 | 51.61% |
| TSLA250117P00125000 | 2024-04-24 3:03PM EDT | 125.00 | 10.40 | 10.35 | 10.50 | -3.77 | -26.76% | 546 | 8,351 | 50.93% |
| TSLA250117P00130000 | 2024-04-24 2:43PM EDT | 130.00 | 11.87 | 11.85 | 12.05 | -4.20 | -26.14% | 1,271 | 27,207 | 50.17% |
| TSLA250117P00135000 | 2024-04-24 2:52PM EDT | 135.00 | 13.40 | 13.45 | 13.65 | -4.92 | -26.86% | 636 | 7,448 | 49.51% |
| TSLA250117P00140000 | 2024-04-24 3:00PM EDT | 140.00 | 15.40 | 15.30 | 15.50 | -5.07 | -24.77% | 561 | 26,768 | 48.88% |
| TSLA250117P00145000 | 2024-04-24 2:00PM EDT | 145.00 | 17.00 | 17.25 | 17.45 | -5.95 | -25.93% | 330 | 21,438 | 48.18% |
| TSLA250117P00150000 | 2024-04-24 3:00PM EDT | 150.00 | 19.50 | 19.40 | 19.60 | -6.08 | -23.77% | 2,207 | 33,289 | 47.59% |
| TSLA250117P00155000 | 2024-04-24 3:04PM EDT | 155.00 | 21.77 | 21.65 | 21.85 | -6.60 | -23.26% | 221 | 14,864 | 46.92% |
| TSLA250117P00160000 | 2024-04-24 2:54PM EDT | 160.00 | 24.00 | 24.10 | 24.30 | -7.30 | -23.32% | 437 | 20,499 | 46.36% |
| TSLA250117P00165000 | 2024-04-24 2:22PM EDT | 165.00 | 26.50 | 26.75 | 27.00 | -8.00 | -23.19% | 48 | 14,917 | 45.99% |
| TSLA250117P00170000 | 2024-04-24 1:39PM EDT | 170.00 | 29.65 | 29.60 | 29.80 | -8.15 | -21.56% | 153 | 34,467 | 45.54% |
| TSLA250117P00175000 | 2024-04-24 12:35PM EDT | 175.00 | 33.80 | 32.35 | 32.65 | -7.34 | -17.84% | 17 | 26,114 | 44.93% |
| TSLA250117P00180000 | 2024-04-24 12:39PM EDT | 180.00 | 36.70 | 35.35 | 35.65 | -7.95 | -17.81% | 186 | 28,694 | 44.35% |
| TSLA250117P00185000 | 2024-04-24 10:46AM EDT | 185.00 | 38.20 | 38.60 | 38.90 | -9.97 | -20.70% | 21 | 11,230 | 43.98% |
| TSLA250117P00190000 | 2024-04-24 1:05PM EDT | 190.00 | 42.50 | 41.95 | 42.35 | -9.75 | -18.66% | 31 | 16,567 | 43.74% |
| TSLA250117P00195000 | 2024-04-24 10:04AM EDT | 195.00 | 42.35 | 45.40 | 45.85 | -13.77 | -24.54% | 19 | 4,129 | 43.36% |
| TSLA250117P00200000 | 2024-04-24 1:44PM EDT | 200.00 | 48.80 | 48.90 | 49.30 | -11.40 | -18.94% | 580 | 35,022 | 42.66% |
| TSLA250117P00205000 | 2024-04-24 12:55PM EDT | 205.00 | 53.95 | 52.45 | 53.25 | -10.35 | -16.10% | 5 | 20 | 42.71% |
| TSLA250117P00210000 | 2024-04-24 2:33PM EDT | 210.00 | 56.80 | 56.45 | 57.05 | -11.72 | -17.10% | 10 | 15,177 | 42.27% |
| TSLA250117P00215000 | 2024-04-23 10:20AM EDT | 215.00 | 72.78 | 60.40 | 61.40 | 0.00 | - | 3 | 43 | 42.77% |
| TSLA250117P00220000 | 2024-04-24 1:48PM EDT | 220.00 | 64.23 | 64.60 | 65.30 | -13.47 | -17.34% | 155 | 14,940 | 42.14% |
| TSLA250117P00225000 | 2024-04-24 10:14AM EDT | 225.00 | 65.52 | 68.65 | 69.65 | -11.95 | -15.43% | 3 | 25 | 42.33% |
| TSLA250117P00230000 | 2024-04-24 12:29PM EDT | 230.00 | 74.50 | 72.65 | 73.60 | -11.40 | -13.27% | 8 | 11,804 | 41.39% |
| TSLA250117P00235000 | 2024-04-23 9:35AM EDT | 235.00 | 93.95 | 77.00 | 77.85 | 0.00 | - | 9 | 35 | 40.96% |
| TSLA250117P00240000 | 2024-04-24 2:04PM EDT | 240.00 | 81.22 | 81.55 | 82.30 | -14.91 | -15.51% | 69 | 13,228 | 40.87% |
| TSLA250117P00245000 | 2024-04-24 10:16AM EDT | 245.00 | 82.45 | 85.95 | 86.75 | -23.70 | -22.33% | 1 | 71 | 40.63% |
| TSLA250117P00250000 | 2024-04-24 2:40PM EDT | 250.00 | 91.00 | 90.60 | 91.40 | -14.70 | -13.91% | 673 | 15,170 | 40.83% |
| TSLA250117P00260000 | 2024-04-24 9:47AM EDT | 260.00 | 99.70 | 99.85 | 100.60 | -15.32 | -13.32% | 16 | 13,722 | 40.53% |
| TSLA250117P00270000 | 2024-04-24 9:38AM EDT | 270.00 | 111.52 | 109.25 | 110.45 | -13.28 | -10.64% | 16 | 5,697 | 42.19% |
| TSLA250117P00280000 | 2024-04-24 1:20PM EDT | 280.00 | 120.00 | 118.75 | 119.90 | -15.44 | -11.40% | 21 | 4,870 | 42.00% |
| TSLA250117P00290000 | 2024-04-24 12:42PM EDT | 290.00 | 131.70 | 128.65 | 129.85 | -15.60 | -10.59% | 450 | 3,658 | 43.71% |
| TSLA250117P00300000 | 2024-04-24 2:47PM EDT | 300.00 | 138.70 | 138.70 | 140.15 | -15.94 | -10.31% | 2,546 | 554 | 46.89% |
| TSLA250117P00310000 | 2024-04-24 2:58PM EDT | 310.00 | 150.05 | 148.80 | 150.15 | -16.15 | -9.72% | 7,849 | 730 | 48.67% |
| TSLA250117P00320000 | 2024-03-22 9:40AM EDT | 320.00 | 151.31 | 172.10 | 174.20 | 0.00 | - | 1 | 1 | 85.57% |
| TSLA250117P00330000 | 2024-04-24 2:58PM EDT | 330.00 | 168.15 | 168.70 | 170.00 | -17.25 | -9.30% | 3,803 | 403 | 51.32% |
| TSLA250117P00340000 | 2024-04-24 2:59PM EDT | 340.00 | 178.60 | 178.50 | 179.95 | -5.15 | -2.80% | 8,510 | 5 | 52.63% |
| TSLA250117P00350000 | 2024-04-22 10:44AM EDT | 350.00 | 209.05 | 188.80 | 190.00 | 0.00 | - | 1 | 1 | 51.20% |
| TSLA250117P00360000 | 2024-03-11 2:25PM EDT | 360.00 | 180.85 | 187.15 | 189.30 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117P00370000 | 2024-03-19 10:03AM EDT | 370.00 | 200.57 | 218.65 | 221.50 | 0.00 | - | 2 | 0 | 88.01% |
| TSLA250117P00380000 | 2024-04-17 3:56PM EDT | 380.00 | 224.12 | 218.65 | 220.20 | 0.00 | - | 1 | 1 | 55.40% |
| TSLA250117P00390000 | 2024-04-10 3:53PM EDT | 390.00 | 218.07 | 228.75 | 230.15 | 0.00 | - | 1 | 0 | 56.80% |
| TSLA250117P00400000 | 2024-04-24 12:30PM EDT | 400.00 | 241.40 | 238.50 | 239.90 | -2.35 | -0.96% | 2 | 2 | 56.43% |
| TSLA250117P00410000 | 2024-04-17 3:56PM EDT | 410.00 | 254.11 | 248.65 | 250.05 | 0.00 | - | 2 | 1 | 58.58% |
| TSLA250117P00420000 | 2024-04-17 3:56PM EDT | 420.00 | 264.13 | 258.75 | 260.15 | 0.00 | - | 6 | 0 | 60.36% |
| TSLA250117P00430000 | 2024-04-17 3:54PM EDT | 430.00 | 273.77 | 268.45 | 269.85 | 0.00 | - | 2 | 0 | 59.49% |
| TSLA250117P00440000 | 2024-03-07 10:55AM EDT | 440.00 | 262.05 | 273.55 | 276.50 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA250117P00450000 | 2024-04-18 3:53PM EDT | 450.00 | 299.47 | 288.65 | 290.05 | 0.00 | - | 1 | 1 | 62.96% |
| TSLA250117P00460000 | 2024-04-18 3:53PM EDT | 460.00 | 309.49 | 298.50 | 300.00 | 0.00 | - | 1 | 0 | 63.31% |
| TSLA250117P00470000 | 2024-03-26 3:52PM EDT | 470.00 | 291.92 | 308.45 | 309.85 | 0.00 | - | 1 | 0 | 63.57% |
| TSLA250117P00480000 | 2024-04-17 3:53PM EDT | 480.00 | 323.56 | 318.55 | 320.00 | 0.00 | - | 2 | 1 | 65.43% |
| TSLA250117P00490000 | 2024-04-17 3:53PM EDT | 490.00 | 333.58 | 328.55 | 330.00 | 0.00 | - | 3 | 0 | 66.37% |
| TSLA250117P00500000 | 2024-04-24 2:54PM EDT | 500.00 | 338.16 | 338.40 | 339.85 | -18.04 | -5.06% | 150 | 20 | 66.19% |
| TSLA250117P00510000 | 2024-04-10 3:50PM EDT | 510.00 | 337.96 | 348.55 | 349.95 | 0.00 | - | 13 | 0 | 68.01% |
| TSLA250117P00520000 | 2024-04-10 3:50PM EDT | 520.00 | 347.97 | 358.55 | 359.95 | 0.00 | - | 7 | 0 | 68.88% |
| TSLA250117P00530000 | 2023-10-26 10:00AM EDT | 530.00 | 321.20 | 292.05 | 296.65 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117P00540000 | 2023-11-09 1:50PM EDT | 540.00 | 329.70 | 294.90 | 297.15 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117P00550000 | 2023-11-09 1:50PM EDT | 550.00 | 339.60 | 301.00 | 311.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00560000 | 2023-12-05 4:37PM EDT | 560.00 | 320.40 | 319.95 | 321.10 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117P00570000 | 2024-04-05 12:22PM EDT | 570.00 | 403.02 | 408.55 | 410.00 | 0.00 | - | 2 | 0 | 73.16% |
| TSLA250117P00580000 | 2024-03-11 11:31AM EDT | 580.00 | 401.90 | 406.90 | 409.30 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA250117P00590000 | 2024-04-11 1:07PM EDT | 590.00 | 416.85 | 428.55 | 430.00 | 0.00 | - | 2 | 0 | 74.67% |
| TSLA250117P00600000 | 2024-04-19 9:47AM EDT | 600.00 | 449.75 | 452.50 | 458.05 | 0.00 | - | 5 | 0 | 127.59% |
| TSLA250117P00610000 | 2024-04-02 11:15AM EDT | 610.00 | 444.30 | 448.40 | 449.85 | 0.00 | - | 4 | 0 | 74.95% |
