La bourse est fermée
CAC 40
7 630,95 -10,00 (-0,13 %) Euro Stoxx 50
4 957,98 -8,29 (-0,17 %) Dow Jones
41 563,08 +228,03 (+0,55 %) EUR/USD
1,1053 -0,0028 (-0,25 %) Gold future
2 536,00 -24,30 (-0,95 %) Bitcoin EUR
52 879,94 -597,20 (-1,12 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250919C00005000 | 2024-08-13 3:34PM EDT | 5.00 | 203.06 | 208.30 | 211.65 | 0.00 | - | 7 | 1,912 | 216.80% |
| TSLA250919C00010000 | 2023-09-07 9:37AM EDT | 10.00 | 238.45 | 248.00 | 257.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA250919C00015000 | 2024-06-21 11:25AM EDT | 15.00 | 169.30 | 221.00 | 231.00 | 0.00 | - | 5 | 6 | 0.00% |
| TSLA250919C00020000 | 2024-07-29 3:35PM EDT | 20.00 | 212.66 | 184.25 | 190.25 | 0.00 | - | 4 | 9 | 0.00% |
| TSLA250919C00025000 | 2024-08-16 12:12PM EDT | 25.00 | 192.67 | 187.05 | 194.85 | 0.00 | - | 3 | 13 | 129.39% |
| TSLA250919C00030000 | 2024-07-02 12:06PM EDT | 30.00 | 200.61 | 185.10 | 193.05 | 0.00 | - | 4 | 30 | 151.37% |
| TSLA250919C00035000 | 2024-05-28 9:39AM EDT | 35.00 | 142.22 | 160.05 | 167.80 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA250919C00040000 | 2024-08-15 10:19AM EDT | 40.00 | 175.47 | 173.25 | 180.25 | 0.00 | - | 2 | 4 | 108.33% |
| TSLA250919C00045000 | 2024-08-15 11:16AM EDT | 45.00 | 172.74 | 168.40 | 176.15 | 0.00 | - | - | 4 | 105.18% |
| TSLA250919C00050000 | 2024-08-19 3:27PM EDT | 50.00 | 174.63 | 163.75 | 171.50 | 0.00 | - | 1 | 4 | 100.76% |
| TSLA250919C00055000 | 2024-04-04 9:47AM EDT | 55.00 | 119.82 | 130.25 | 134.55 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA250919C00060000 | 2024-04-05 2:51PM EDT | 60.00 | 112.02 | 125.95 | 130.25 | 0.00 | - | 3 | 24 | 0.00% |
| TSLA250919C00065000 | 2024-04-22 12:44PM EDT | 65.00 | 86.70 | 118.20 | 126.10 | 0.00 | - | 1 | 6 | 0.00% |
| TSLA250919C00070000 | 2024-08-05 2:24PM EDT | 70.00 | 135.80 | 145.75 | 152.75 | 0.00 | - | 1 | 26 | 87.00% |
| TSLA250919C00075000 | 2024-05-31 12:49PM EDT | 75.00 | 108.92 | 126.00 | 135.45 | 0.00 | - | 1 | 9 | 0.00% |
| TSLA250919C00080000 | 2024-07-30 3:24PM EDT | 80.00 | 147.96 | 130.20 | 135.80 | 0.00 | - | 2 | 40 | 59.08% |
| TSLA250919C00085000 | 2024-08-07 10:40AM EDT | 85.00 | 121.15 | 132.30 | 139.40 | 0.00 | - | 4 | 13 | 79.65% |
| TSLA250919C00090000 | 2024-08-07 3:25PM EDT | 90.00 | 113.15 | 127.70 | 134.70 | 0.00 | - | 30 | 23 | 76.64% |
| TSLA250919C00095000 | 2024-08-07 10:38AM EDT | 95.00 | 112.75 | 123.20 | 130.65 | 0.00 | - | 20 | 24 | 74.96% |
| TSLA250919C00100000 | 2024-08-28 3:16PM EDT | 100.00 | 114.25 | 119.25 | 125.95 | 0.00 | - | 4 | 148 | 73.08% |
| TSLA250919C00105000 | 2024-08-07 10:39AM EDT | 105.00 | 104.70 | 114.90 | 121.95 | 0.00 | - | 4 | 30 | 71.61% |
| TSLA250919C00110000 | 2024-08-07 10:37AM EDT | 110.00 | 100.80 | 111.30 | 117.30 | 0.00 | - | 6 | 12 | 70.20% |
| TSLA250919C00115000 | 2024-08-29 10:50AM EDT | 115.00 | 108.49 | 107.00 | 113.25 | 0.00 | - | 7 | 182 | 68.59% |
| TSLA250919C00120000 | 2024-08-23 12:46PM EDT | 120.00 | 109.02 | 103.40 | 109.00 | 0.00 | - | 14 | 84 | 67.53% |
| TSLA250919C00125000 | 2024-08-19 3:52PM EDT | 125.00 | 111.75 | 99.15 | 105.40 | 0.00 | - | 2 | 47 | 66.37% |
| TSLA250919C00130000 | 2024-08-27 9:48AM EDT | 130.00 | 96.25 | 95.60 | 100.65 | 0.00 | - | 3 | 45 | 64.66% |
| TSLA250919C00135000 | 2024-08-29 12:23PM EDT | 135.00 | 93.10 | 92.10 | 97.20 | 0.00 | - | 4 | 13 | 64.25% |
| TSLA250919C00140000 | 2024-08-30 1:53PM EDT | 140.00 | 89.00 | 91.00 | 91.80 | -2.10 | -2.31% | 3 | 338 | 64.11% |
| TSLA250919C00145000 | 2024-08-28 2:41PM EDT | 145.00 | 79.00 | 86.85 | 88.70 | 0.00 | - | 1 | 139 | 63.14% |
| TSLA250919C00150000 | 2024-08-30 1:56PM EDT | 150.00 | 81.75 | 83.85 | 84.80 | -1.25 | -1.51% | 4 | 427 | 62.38% |
| TSLA250919C00155000 | 2024-08-23 1:11PM EDT | 155.00 | 85.10 | 80.20 | 81.85 | 0.00 | - | 6 | 188 | 61.76% |
| TSLA250919C00160000 | 2024-08-30 10:58AM EDT | 160.00 | 73.60 | 77.00 | 78.55 | -1.82 | -2.41% | 12 | 248 | 61.12% |
| TSLA250919C00165000 | 2024-08-30 2:50PM EDT | 165.00 | 72.84 | 73.80 | 75.55 | +1.79 | +2.52% | 1 | 104 | 60.60% |
| TSLA250919C00170000 | 2024-08-30 2:38PM EDT | 170.00 | 69.81 | 71.45 | 72.35 | +3.46 | +5.21% | 1 | 238 | 60.45% |
| TSLA250919C00175000 | 2024-08-30 1:40PM EDT | 175.00 | 67.05 | 68.60 | 69.35 | -3.20 | -4.56% | 4 | 494 | 59.96% |
| TSLA250919C00180000 | 2024-08-30 10:57AM EDT | 180.00 | 62.65 | 65.85 | 66.55 | -1.45 | -2.26% | 18 | 264 | 59.58% |
| TSLA250919C00185000 | 2024-08-29 3:27PM EDT | 185.00 | 58.84 | 62.60 | 64.10 | 0.00 | - | 1 | 201 | 59.00% |
| TSLA250919C00190000 | 2024-08-30 10:57AM EDT | 190.00 | 60.85 | 60.60 | 61.30 | +1.43 | +2.41% | 12 | 374 | 58.92% |
| TSLA250919C00195000 | 2024-08-30 11:58AM EDT | 195.00 | 55.50 | 58.10 | 58.90 | +0.45 | +0.82% | 7 | 150 | 58.66% |
| TSLA250919C00200000 | 2024-08-30 3:57PM EDT | 200.00 | 56.00 | 55.75 | 56.50 | +4.00 | +7.69% | 94 | 1,836 | 58.41% |
| TSLA250919C00205000 | 2024-08-30 12:43PM EDT | 205.00 | 52.00 | 53.45 | 54.10 | +1.60 | +3.17% | 57 | 362 | 58.09% |
| TSLA250919C00210000 | 2024-08-30 1:59PM EDT | 210.00 | 49.55 | 51.30 | 52.00 | +1.75 | +3.66% | 3 | 2,285 | 57.96% |
| TSLA250919C00215000 | 2024-08-30 3:59PM EDT | 215.00 | 49.42 | 49.20 | 49.90 | +0.89 | +1.83% | 11 | 599 | 57.77% |
| TSLA250919C00220000 | 2024-08-30 12:56PM EDT | 220.00 | 46.71 | 47.20 | 47.90 | +2.71 | +6.16% | 11 | 934 | 57.61% |
| TSLA250919C00225000 | 2024-08-30 11:02AM EDT | 225.00 | 42.45 | 45.25 | 45.95 | -0.20 | -0.47% | 3 | 562 | 57.43% |
| TSLA250919C00230000 | 2024-08-30 2:37PM EDT | 230.00 | 42.35 | 43.55 | 43.95 | -0.29 | -0.68% | 17 | 860 | 57.29% |
| TSLA250919C00235000 | 2024-08-29 10:03AM EDT | 235.00 | 40.78 | 41.80 | 42.20 | -0.77 | -1.85% | 9 | 460 | 57.19% |
| TSLA250919C00240000 | 2024-08-30 10:35AM EDT | 240.00 | 39.15 | 40.10 | 40.50 | +1.66 | +4.43% | 9 | 596 | 57.07% |
| TSLA250919C00245000 | 2024-08-30 2:13PM EDT | 245.00 | 37.25 | 38.50 | 38.90 | +1.93 | +5.46% | 3 | 696 | 56.99% |
| TSLA250919C00250000 | 2024-08-30 3:35PM EDT | 250.00 | 35.95 | 36.95 | 37.35 | +0.33 | +0.93% | 5 | 1,678 | 56.91% |
| TSLA250919C00255000 | 2024-08-29 2:40PM EDT | 255.00 | 35.64 | 35.50 | 35.85 | +2.41 | +7.25% | 27 | 792 | 56.84% |
| TSLA250919C00260000 | 2024-08-30 3:01PM EDT | 260.00 | 32.82 | 34.10 | 34.45 | +0.52 | +1.61% | 3 | 1,238 | 56.79% |
| TSLA250919C00265000 | 2024-08-30 1:49PM EDT | 265.00 | 31.75 | 32.75 | 33.10 | -4.85 | -13.25% | 26 | 834 | 56.74% |
| TSLA250919C00270000 | 2024-08-30 2:29PM EDT | 270.00 | 30.20 | 31.45 | 31.80 | -1.60 | -5.03% | 9 | 1,318 | 56.68% |
| TSLA250919C00275000 | 2024-08-29 3:02PM EDT | 275.00 | 27.90 | 30.20 | 30.55 | +0.11 | +0.40% | 1 | 489 | 56.62% |
| TSLA250919C00280000 | 2024-08-30 12:31PM EDT | 280.00 | 27.00 | 29.05 | 29.40 | +0.15 | +0.56% | 25 | 951 | 56.63% |
| TSLA250919C00285000 | 2024-08-27 3:34PM EDT | 285.00 | 27.33 | 27.90 | 28.25 | 0.00 | - | 3 | 406 | 56.58% |
| TSLA250919C00290000 | 2024-08-29 1:13PM EDT | 290.00 | 25.20 | 26.85 | 27.15 | -1.42 | -5.33% | 4 | 431 | 56.56% |
| TSLA250919C00295000 | 2024-08-27 3:33PM EDT | 295.00 | 25.30 | 25.80 | 26.15 | 0.00 | - | 1 | 329 | 56.56% |
| TSLA250919C00300000 | 2024-08-30 3:57PM EDT | 300.00 | 25.00 | 24.80 | 25.15 | +2.50 | +11.11% | 200 | 4,199 | 56.53% |
| TSLA250919C00305000 | 2024-08-29 3:38PM EDT | 305.00 | 22.20 | 23.85 | 24.20 | 0.00 | - | 10 | 393 | 56.52% |
| TSLA250919C00310000 | 2024-08-29 3:09PM EDT | 310.00 | 21.15 | 22.95 | 23.30 | 0.00 | - | 14 | 726 | 56.52% |
| TSLA250919C00315000 | 2024-08-28 11:39AM EDT | 315.00 | 20.30 | 22.10 | 22.45 | 0.00 | - | 3 | 115 | 56.54% |
| TSLA250919C00320000 | 2024-08-29 2:40PM EDT | 320.00 | 20.00 | 21.30 | 21.60 | 0.00 | - | 12 | 623 | 56.55% |
| TSLA250919C00325000 | 2024-08-30 10:44AM EDT | 325.00 | 19.25 | 20.50 | 20.80 | +0.45 | +2.39% | 6 | 253 | 56.54% |
| TSLA250919C00330000 | 2024-08-29 9:42AM EDT | 330.00 | 19.15 | 19.75 | 20.05 | -0.65 | -3.28% | 1 | 1,214 | 56.56% |
| TSLA250919C00335000 | 2024-08-28 11:44AM EDT | 335.00 | 17.50 | 19.00 | 19.30 | 0.00 | - | 1 | 269 | 56.55% |
| TSLA250919C00340000 | 2024-08-28 12:15PM EDT | 340.00 | 16.80 | 18.30 | 18.65 | 0.00 | - | 1 | 1,414 | 56.59% |
| TSLA250919C00345000 | 2024-08-26 3:20PM EDT | 345.00 | 18.70 | 17.65 | 17.95 | 0.00 | - | 5 | 125 | 56.59% |
| TSLA250919C00350000 | 2024-08-29 9:43AM EDT | 350.00 | 17.00 | 17.00 | 17.35 | 0.00 | - | 50 | 1,113 | 56.63% |
| TSLA250919C00355000 | 2024-08-26 10:35AM EDT | 355.00 | 17.54 | 16.40 | 16.70 | 0.00 | - | 82 | 752 | 56.63% |
| TSLA250919C00360000 | 2024-08-27 10:28AM EDT | 360.00 | 15.25 | 15.85 | 16.15 | -0.41 | -2.62% | 1 | 819 | 56.71% |
| TSLA250919C00365000 | 2024-08-22 1:03PM EDT | 365.00 | 18.20 | 15.30 | 15.60 | 0.00 | - | 1 | 365 | 56.74% |
| TSLA250919C00370000 | 2024-08-22 3:47PM EDT | 370.00 | 16.11 | 14.75 | 15.05 | 0.00 | - | 5 | 496 | 56.75% |
| TSLA250919C00375000 | 2024-08-22 3:05PM EDT | 375.00 | 16.35 | 14.25 | 14.55 | 0.00 | - | 3 | 654 | 56.81% |
| TSLA250919C00380000 | 2024-08-30 10:11AM EDT | 380.00 | 12.78 | 13.75 | 14.05 | -0.12 | -0.93% | 15 | 338 | 56.83% |
| TSLA250919C00385000 | 2024-08-28 2:26PM EDT | 385.00 | 11.85 | 13.30 | 13.60 | 0.00 | - | 2 | 217 | 56.89% |
| TSLA250919C00390000 | 2024-08-30 12:57PM EDT | 390.00 | 12.00 | 12.85 | 13.15 | -4.30 | -26.38% | 1 | 304 | 56.93% |
| TSLA250919C00395000 | 2024-08-28 11:25AM EDT | 395.00 | 11.54 | 12.40 | 12.70 | 0.00 | - | 2 | 90 | 56.95% |
| TSLA250919C00400000 | 2024-08-30 2:46PM EDT | 400.00 | 11.60 | 12.00 | 12.30 | +0.58 | +5.26% | 4 | 2,162 | 57.01% |
| TSLA250919C00405000 | 2024-08-28 3:16PM EDT | 405.00 | 10.50 | 11.60 | 11.90 | 0.00 | - | 2 | 531 | 57.05% |
| TSLA250919C00410000 | 2024-08-28 1:41PM EDT | 410.00 | 10.38 | 11.20 | 11.50 | 0.00 | - | 144 | 158 | 57.07% |
| TSLA250919C00415000 | 2024-08-26 1:36PM EDT | 415.00 | 11.85 | 10.85 | 11.15 | 0.00 | - | 1 | 365 | 57.14% |
| TSLA250919C00420000 | 2024-08-28 11:10AM EDT | 420.00 | 9.75 | 10.50 | 10.80 | 0.00 | - | 1 | 626 | 57.19% |
| TSLA250919C00425000 | 2024-08-27 11:30AM EDT | 425.00 | 10.45 | 10.20 | 10.45 | 0.00 | - | 30 | 172 | 57.26% |
| TSLA250919C00430000 | 2024-08-29 2:37PM EDT | 430.00 | 9.45 | 9.85 | 10.15 | 0.00 | - | 1 | 167 | 57.31% |
| TSLA250919C00435000 | 2024-08-16 3:42PM EDT | 435.00 | 12.50 | 9.55 | 9.85 | 0.00 | - | 11 | 135 | 57.38% |
| TSLA250919C00440000 | 2024-08-19 11:04AM EDT | 440.00 | 12.69 | 9.25 | 9.55 | 0.00 | - | 100 | 495 | 57.43% |
| TSLA250919C00445000 | 2024-08-19 12:00PM EDT | 445.00 | 12.22 | 9.00 | 9.25 | 0.00 | - | 5 | 134 | 57.50% |
| TSLA250919C00450000 | 2024-08-30 3:56PM EDT | 450.00 | 8.75 | 8.70 | 8.85 | -0.12 | -1.35% | 13 | 1,837 | 57.42% |
| TSLA250919C00455000 | 2024-07-30 3:19PM EDT | 455.00 | 11.60 | 7.55 | 7.90 | 0.00 | - | 5 | 169 | 55.99% |
| TSLA250919C00460000 | 2024-08-27 3:11PM EDT | 460.00 | 8.49 | 8.20 | 8.45 | 0.00 | - | 2 | 279 | 57.66% |
| TSLA250919C00465000 | 2024-08-27 3:11PM EDT | 465.00 | 8.26 | 7.95 | 8.20 | 0.00 | - | 2 | 160 | 57.71% |
| TSLA250919C00470000 | 2024-08-16 11:46AM EDT | 470.00 | 10.00 | 7.70 | 8.00 | 0.00 | - | 1 | 233 | 57.79% |
| TSLA250919C00475000 | 2024-08-20 9:30AM EDT | 475.00 | 11.25 | 7.50 | 7.75 | 0.00 | - | 3 | 563 | 57.85% |
| TSLA250919C00480000 | 2024-08-20 9:48AM EDT | 480.00 | 11.41 | 7.30 | 7.55 | 0.00 | - | 1 | 2,874 | 57.95% |
| TSLA250919C00490000 | 2024-08-27 10:22AM EDT | 490.00 | 7.08 | 6.90 | 7.15 | 0.00 | - | 24 | 54 | 58.10% |
| TSLA250919C00500000 | 2024-08-30 1:35PM EDT | 500.00 | 6.25 | 6.50 | 6.75 | +0.15 | +2.46% | 1 | 716 | 58.19% |
| TSLA250919C00510000 | 2024-08-22 12:01PM EDT | 510.00 | 7.80 | 6.15 | 6.40 | 0.00 | - | 1 | 141 | 58.33% |
| TSLA250919C00520000 | 2024-08-27 1:16PM EDT | 520.00 | 6.25 | 5.85 | 6.10 | 0.00 | - | 1 | 806 | 58.53% |
| TSLA250919C00530000 | 2024-08-27 10:12AM EDT | 530.00 | 5.70 | 5.55 | 5.80 | 0.00 | - | 22 | 403 | 58.68% |
| TSLA250919C00540000 | 2024-08-30 1:57PM EDT | 540.00 | 5.10 | 5.30 | 5.50 | -0.55 | -9.73% | 1 | 426 | 58.84% |
Options de ventepour19 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250919P00005000 | 2024-08-30 3:23PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 42 | 2,350 | 118.75% |
| TSLA250919P00010000 | 2024-08-26 10:40AM EDT | 10.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 4 | 1,172 | 101.56% |
| TSLA250919P00015000 | 2024-08-16 12:22PM EDT | 15.00 | 0.07 | 0.02 | 0.10 | 0.00 | - | 1 | 120 | 97.27% |
| TSLA250919P00020000 | 2024-08-26 10:23AM EDT | 20.00 | 0.10 | 0.08 | 0.13 | 0.00 | - | 1 | 1,475 | 91.60% |
| TSLA250919P00025000 | 2024-08-27 9:48AM EDT | 25.00 | 0.18 | 0.12 | 0.19 | 0.00 | - | 1 | 351 | 86.62% |
| TSLA250919P00030000 | 2024-08-12 11:40AM EDT | 30.00 | 0.38 | 0.19 | 0.27 | 0.00 | - | 1 | 60 | 83.20% |
| TSLA250919P00035000 | 2024-07-24 1:18PM EDT | 35.00 | 0.26 | 0.29 | 0.43 | 0.00 | - | 8 | 122 | 81.45% |
| TSLA250919P00040000 | 2024-08-15 2:01PM EDT | 40.00 | 0.52 | 0.37 | 0.45 | 0.00 | - | 1 | 647 | 76.86% |
| TSLA250919P00045000 | 2024-08-09 2:19PM EDT | 45.00 | 0.82 | 0.49 | 0.57 | 0.00 | - | 1 | 108 | 74.32% |
| TSLA250919P00050000 | 2024-08-30 12:40PM EDT | 50.00 | 0.67 | 0.62 | 0.71 | -0.11 | -14.10% | 6 | 601 | 71.97% |
| TSLA250919P00055000 | 2024-08-30 1:15PM EDT | 55.00 | 0.85 | 0.78 | 0.87 | -0.10 | -10.53% | 3 | 113 | 69.87% |
| TSLA250919P00060000 | 2024-08-29 2:43PM EDT | 60.00 | 1.08 | 0.96 | 1.04 | 0.00 | - | 2 | 334 | 67.85% |
| TSLA250919P00065000 | 2024-08-30 1:56PM EDT | 65.00 | 1.26 | 1.17 | 1.25 | -0.04 | -3.08% | 11 | 580 | 66.06% |
| TSLA250919P00070000 | 2024-08-30 11:09AM EDT | 70.00 | 1.49 | 1.40 | 1.48 | -0.10 | -6.29% | 9 | 1,419 | 64.36% |
| TSLA250919P00075000 | 2024-08-29 3:17PM EDT | 75.00 | 1.86 | 1.65 | 1.75 | 0.00 | - | 5 | 246 | 62.76% |
| TSLA250919P00080000 | 2024-08-29 3:17PM EDT | 80.00 | 2.22 | 1.94 | 2.05 | 0.00 | - | 5 | 1,033 | 61.28% |
| TSLA250919P00085000 | 2024-08-26 1:49PM EDT | 85.00 | 2.64 | 2.27 | 2.38 | 0.00 | - | 1 | 359 | 59.89% |
| TSLA250919P00090000 | 2024-08-27 1:05PM EDT | 90.00 | 3.05 | 2.64 | 2.76 | 0.00 | - | 2 | 529 | 58.61% |
| TSLA250919P00095000 | 2024-08-27 3:42PM EDT | 95.00 | 3.42 | 3.05 | 3.20 | 0.00 | - | 1 | 496 | 57.43% |
| TSLA250919P00100000 | 2024-08-30 2:54PM EDT | 100.00 | 3.65 | 3.50 | 3.70 | -0.20 | -5.19% | 385 | 2,316 | 56.34% |
| TSLA250919P00105000 | 2024-08-29 12:10PM EDT | 105.00 | 4.40 | 4.05 | 4.25 | 0.00 | - | 1 | 732 | 55.37% |
| TSLA250919P00110000 | 2024-08-29 10:29AM EDT | 110.00 | 5.05 | 4.65 | 4.85 | 0.00 | - | 1 | 594 | 54.43% |
| TSLA250919P00115000 | 2024-08-30 10:25AM EDT | 115.00 | 5.92 | 5.35 | 5.55 | -0.38 | -6.03% | 3 | 421 | 53.66% |
| TSLA250919P00120000 | 2024-08-30 12:53PM EDT | 120.00 | 6.70 | 6.15 | 6.35 | +0.15 | +2.29% | 26 | 1,975 | 53.00% |
| TSLA250919P00125000 | 2024-08-30 10:13AM EDT | 125.00 | 7.55 | 7.00 | 7.20 | -0.08 | -1.05% | 5 | 3,215 | 52.30% |
| TSLA250919P00130000 | 2024-08-30 11:40AM EDT | 130.00 | 8.50 | 7.95 | 8.15 | -1.11 | -11.55% | 1 | 3,871 | 51.69% |
| TSLA250919P00135000 | 2024-08-29 3:59PM EDT | 135.00 | 10.25 | 9.00 | 9.25 | 0.00 | - | 73 | 3,455 | 51.18% |
| TSLA250919P00140000 | 2024-08-30 3:51PM EDT | 140.00 | 10.40 | 10.15 | 10.40 | -0.65 | -5.88% | 1 | 2,141 | 50.67% |
| TSLA250919P00145000 | 2024-08-26 3:20PM EDT | 145.00 | 12.46 | 11.40 | 11.65 | 0.00 | - | 8 | 3,150 | 50.19% |
| TSLA250919P00150000 | 2024-08-30 11:05AM EDT | 150.00 | 13.85 | 12.75 | 13.00 | +0.50 | +3.75% | 35 | 4,012 | 49.96% |
| TSLA250919P00155000 | 2024-08-27 11:22AM EDT | 155.00 | 15.90 | 14.20 | 14.50 | 0.00 | - | 529 | 1,645 | 49.61% |
| TSLA250919P00160000 | 2024-08-29 10:26AM EDT | 160.00 | 16.84 | 15.80 | 16.10 | 0.00 | - | 10 | 4,024 | 49.26% |
| TSLA250919P00165000 | 2024-08-23 10:38AM EDT | 165.00 | 18.00 | 17.50 | 17.80 | 0.00 | - | 12 | 1,433 | 48.91% |
| TSLA250919P00170000 | 2024-08-29 3:28PM EDT | 170.00 | 20.01 | 19.30 | 19.65 | -1.34 | -6.28% | 1 | 3,650 | 48.65% |
| TSLA250919P00175000 | 2024-08-30 1:30PM EDT | 175.00 | 22.22 | 21.25 | 21.55 | +0.02 | +0.09% | 21 | 957 | 48.32% |
| TSLA250919P00180000 | 2024-08-30 10:43AM EDT | 180.00 | 24.80 | 23.30 | 23.60 | -1.45 | -5.52% | 26 | 2,704 | 48.06% |
| TSLA250919P00185000 | 2024-08-28 9:30AM EDT | 185.00 | 27.50 | 25.45 | 25.75 | 0.00 | - | 1 | 1,526 | 47.80% |
| TSLA250919P00190000 | 2024-08-30 10:37AM EDT | 190.00 | 29.45 | 27.70 | 28.00 | +0.45 | +1.55% | 10 | 2,431 | 47.55% |
| TSLA250919P00195000 | 2024-08-26 11:42AM EDT | 195.00 | 31.80 | 30.05 | 30.40 | +0.15 | +0.47% | 12 | 2,721 | 47.36% |
| TSLA250919P00200000 | 2024-08-30 3:51PM EDT | 200.00 | 33.00 | 32.50 | 32.85 | -1.02 | -3.00% | 3 | 5,093 | 47.11% |
| TSLA250919P00205000 | 2024-08-30 1:43PM EDT | 205.00 | 36.18 | 35.10 | 35.45 | -2.07 | -5.41% | 1 | 1,351 | 46.93% |
| TSLA250919P00210000 | 2024-08-29 11:44AM EDT | 210.00 | 39.85 | 37.75 | 38.10 | 0.00 | - | 4 | 1,267 | 46.70% |
| TSLA250919P00215000 | 2024-08-30 10:29AM EDT | 215.00 | 43.03 | 40.50 | 40.90 | -0.96 | -2.18% | 1 | 2,129 | 46.53% |
| TSLA250919P00220000 | 2024-08-30 12:56PM EDT | 220.00 | 45.51 | 43.40 | 43.75 | -1.49 | -3.17% | 5 | 1,864 | 46.32% |
| TSLA250919P00225000 | 2024-08-29 10:53AM EDT | 225.00 | 48.30 | 46.30 | 46.70 | 0.00 | - | 2 | 1,291 | 46.12% |
| TSLA250919P00230000 | 2024-08-30 11:16AM EDT | 230.00 | 50.68 | 49.35 | 49.75 | -0.87 | -1.69% | 2 | 821 | 45.93% |
| TSLA250919P00235000 | 2024-08-29 2:51PM EDT | 235.00 | 56.85 | 52.45 | 52.90 | 0.00 | - | 2 | 941 | 45.77% |
| TSLA250919P00240000 | 2024-08-30 11:16AM EDT | 240.00 | 58.49 | 55.70 | 56.10 | -1.46 | -2.44% | 1 | 451 | 45.56% |
| TSLA250919P00245000 | 2024-08-30 10:43AM EDT | 245.00 | 61.65 | 58.95 | 59.35 | -0.75 | -1.20% | 23 | 642 | 45.33% |
| TSLA250919P00250000 | 2024-08-29 11:47AM EDT | 250.00 | 64.80 | 62.30 | 62.75 | 0.00 | - | 1 | 1,370 | 45.18% |
| TSLA250919P00255000 | 2024-08-22 11:20AM EDT | 255.00 | 66.45 | 65.75 | 66.20 | 0.00 | - | 3 | 88 | 44.99% |
| TSLA250919P00260000 | 2024-08-30 12:28PM EDT | 260.00 | 72.40 | 69.25 | 69.70 | +0.55 | +0.77% | 4 | 379 | 44.79% |
| TSLA250919P00265000 | 2024-08-16 12:19PM EDT | 265.00 | 74.10 | 72.80 | 73.25 | 0.00 | - | 38 | 186 | 44.55% |
| TSLA250919P00270000 | 2024-08-30 1:35PM EDT | 270.00 | 78.22 | 76.45 | 76.90 | -2.78 | -3.43% | 3 | 198 | 44.36% |
| TSLA250919P00275000 | 2024-08-30 1:51PM EDT | 275.00 | 82.20 | 80.15 | 80.60 | -0.40 | -0.48% | 1 | 208 | 44.15% |
| TSLA250919P00280000 | 2024-08-30 1:51PM EDT | 280.00 | 86.00 | 83.90 | 84.35 | -2.35 | -2.66% | 1 | 288 | 43.92% |
| TSLA250919P00285000 | 2024-08-15 1:28PM EDT | 285.00 | 89.60 | 86.95 | 89.30 | 0.00 | - | 100 | 144 | 45.09% |
| TSLA250919P00290000 | 2024-08-29 2:37PM EDT | 290.00 | 96.20 | 90.50 | 93.05 | 0.00 | - | 3 | 153 | 44.74% |
| TSLA250919P00295000 | 2024-07-18 10:02AM EDT | 295.00 | 79.05 | 95.35 | 99.35 | 0.00 | - | 2 | 154 | 47.51% |
| TSLA250919P00300000 | 2024-08-22 11:55AM EDT | 300.00 | 100.70 | 98.85 | 101.00 | 0.00 | - | 1 | 120 | 44.37% |
| TSLA250919P00305000 | 2024-07-23 11:31AM EDT | 305.00 | 86.50 | 104.20 | 112.45 | 0.00 | - | 1 | 19 | 53.57% |
| TSLA250919P00310000 | 2024-08-02 1:36PM EDT | 310.00 | 115.65 | 106.85 | 109.05 | 0.00 | - | 2 | 122 | 43.86% |
| TSLA250919P00315000 | 2024-07-10 9:47AM EDT | 315.00 | 88.07 | 120.75 | 126.55 | 0.00 | - | 186 | 221 | 57.17% |
| TSLA250919P00320000 | 2024-08-29 11:30AM EDT | 320.00 | 119.27 | 115.20 | 117.75 | 0.00 | - | 2 | 131 | 44.00% |
| TSLA250919P00325000 | 2024-07-10 1:08PM EDT | 325.00 | 94.90 | 128.05 | 134.15 | 0.00 | - | 1 | 115 | 56.04% |
| TSLA250919P00330000 | 2024-07-16 3:35PM EDT | 330.00 | 102.51 | 124.00 | 128.55 | 0.00 | - | 3 | 5 | 46.98% |
| TSLA250919P00335000 | 2024-07-10 10:59AM EDT | 335.00 | 103.45 | 140.95 | 145.90 | 0.00 | - | 19 | 1 | 60.85% |
| TSLA250919P00340000 | 2024-07-24 9:50AM EDT | 340.00 | 130.60 | 128.05 | 133.35 | 0.00 | - | 1 | 4 | 40.68% |
| TSLA250919P00345000 | 2024-08-27 11:13AM EDT | 345.00 | 141.50 | 135.65 | 141.35 | 0.00 | - | 9 | 20 | 46.33% |
| TSLA250919P00350000 | 2024-08-13 3:18PM EDT | 350.00 | 148.00 | 139.25 | 145.70 | 0.00 | - | 4 | 6 | 46.13% |
| TSLA250919P00355000 | 2024-08-22 2:43PM EDT | 355.00 | 147.90 | 143.55 | 150.45 | 0.00 | - | 17 | 17 | 46.52% |
| TSLA250919P00360000 | 2024-07-24 11:55AM EDT | 360.00 | 146.04 | 144.75 | 150.45 | 0.00 | - | 2 | 2 | 38.14% |
| TSLA250919P00365000 | 2024-08-21 11:13AM EDT | 365.00 | 151.30 | 153.95 | 159.30 | 0.00 | - | 16 | 44 | 46.14% |
| TSLA250919P00370000 | 2024-08-21 3:43PM EDT | 370.00 | 154.80 | 158.50 | 163.55 | 0.00 | - | 30 | 58 | 45.56% |
| TSLA250919P00375000 | 2024-08-05 12:59PM EDT | 375.00 | 179.24 | 162.05 | 168.05 | 0.00 | - | 15 | 21 | 45.36% |
| TSLA250919P00380000 | 2024-08-19 12:56PM EDT | 380.00 | 164.75 | 166.95 | 172.65 | 0.00 | - | 1 | 4 | 45.30% |
| TSLA250919P00385000 | 2024-07-09 1:18PM EDT | 385.00 | 142.00 | 184.15 | 189.45 | 0.00 | - | 1 | 3 | 60.48% |
| TSLA250919P00390000 | 2024-07-25 11:48AM EDT | 390.00 | 172.00 | 171.70 | 177.60 | 0.00 | - | 10 | 19 | 34.05% |
| TSLA250919P00395000 | 2024-08-16 11:57AM EDT | 395.00 | 183.15 | 181.30 | 186.80 | 0.00 | - | 2 | 44 | 45.58% |
| TSLA250919P00400000 | 2024-08-16 11:57AM EDT | 400.00 | 187.74 | 185.75 | 191.20 | 0.00 | - | 4 | 30 | 44.95% |
| TSLA250919P00405000 | 2024-07-29 11:45AM EDT | 405.00 | 180.74 | 197.60 | 205.00 | 0.00 | - | 2 | 29 | 54.97% |
| TSLA250919P00410000 | 2024-07-23 3:27PM EDT | 410.00 | 170.71 | 196.65 | 206.00 | 0.00 | - | 2 | 4 | 55.12% |
| TSLA250919P00415000 | 2024-07-09 2:40PM EDT | 415.00 | 166.32 | 212.75 | 220.15 | 0.00 | - | 2 | 1 | 64.13% |
| TSLA250919P00420000 | 2024-07-24 11:30AM EDT | 420.00 | 202.60 | 199.55 | 205.75 | 0.00 | - | 2 | 143 | 0.00% |
| TSLA250919P00425000 | 2024-07-29 3:55PM EDT | 425.00 | 195.75 | 215.00 | 225.00 | 0.00 | - | 2 | 0 | 55.26% |
| TSLA250919P00430000 | 2024-08-16 12:29PM EDT | 430.00 | 215.59 | 214.60 | 219.65 | 0.00 | - | 74 | 35 | 44.67% |
| TSLA250919P00435000 | 2024-08-16 12:20PM EDT | 435.00 | 220.48 | 219.15 | 224.80 | 0.00 | - | 40 | 21 | 45.59% |
| TSLA250919P00440000 | 2024-08-15 10:12AM EDT | 440.00 | 228.19 | 223.50 | 229.40 | 0.00 | - | 1 | 1 | 45.03% |
| TSLA250919P00445000 | 2024-08-15 10:15AM EDT | 445.00 | 232.34 | 227.35 | 234.90 | 0.00 | - | 1 | 0 | 46.88% |
| TSLA250919P00450000 | 2024-08-15 10:22AM EDT | 450.00 | 236.17 | 232.50 | 239.60 | 0.00 | - | 29 | 0 | 46.58% |
| TSLA250919P00455000 | 2024-08-15 10:35AM EDT | 455.00 | 239.97 | 237.10 | 244.85 | 0.00 | - | 36 | 0 | 47.75% |
| TSLA250919P00460000 | 2024-08-16 9:30AM EDT | 460.00 | 247.86 | 242.30 | 249.55 | 0.00 | - | 1 | 1 | 47.42% |
| TSLA250919P00465000 | 2024-08-16 9:33AM EDT | 465.00 | 251.37 | 246.95 | 254.85 | 0.00 | - | 1 | 0 | 48.72% |
| TSLA250919P00470000 | 2024-08-16 9:35AM EDT | 470.00 | 255.58 | 252.25 | 259.55 | 0.00 | - | 1 | 0 | 48.37% |
| TSLA250919P00475000 | 2024-08-23 10:13AM EDT | 475.00 | 255.89 | 256.95 | 264.80 | 0.00 | - | 1 | 0 | 49.52% |
| TSLA250919P00480000 | 2024-08-29 11:30AM EDT | 480.00 | 269.60 | 262.25 | 269.50 | 0.00 | - | 2 | 0 | 49.15% |
| TSLA250919P00490000 | 2024-08-16 10:01AM EDT | 490.00 | 271.32 | 272.30 | 279.50 | 0.00 | - | 1 | 0 | 50.05% |
| TSLA250919P00500000 | 2024-08-20 9:32AM EDT | 500.00 | 273.11 | 282.30 | 289.50 | 0.00 | - | 1 | 0 | 50.92% |
| TSLA250919P00510000 | 2024-07-10 9:47AM EDT | 510.00 | 251.17 | 308.45 | 314.70 | 0.00 | - | - | 0 | 75.04% |
| TSLA250919P00520000 | 2024-08-16 12:20PM EDT | 520.00 | 304.41 | 302.30 | 309.50 | 0.00 | - | 20 | 0 | 52.60% |
| TSLA250919P00530000 | 2024-07-10 1:21PM EDT | 530.00 | 270.69 | 327.50 | 332.95 | 0.00 | - | - | 0 | 74.88% |
| TSLA250919P00540000 | 2024-08-20 9:40AM EDT | 540.00 | 315.20 | 322.30 | 329.50 | 0.00 | - | 2 | 0 | 54.20% |
