La bourse ferme dans 1 h 52 min
CAC 40
8 023,03 -42,12 (-0,52 %) Euro Stoxx 50
4 943,57 -37,52 (-0,75 %) Dow Jones
38 230,58 -155,51 (-0,41 %) EUR/USD
1,0709 -0,0016 (-0,15 %) Gold future
2 316,30 -41,40 (-1,76 %) 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 09:38AM EDT. Marché ouvert.
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 | 2024-04-29 9:42AM EDT | 5.00 | 183.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,843 | 0.00% |
| TSLA250919C00010000 | 2023-09-07 9:37AM EDT | 10.00 | 238.45 | 248.00 | 257.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA250919C00015000 | 2024-01-30 11:35AM EDT | 15.00 | 182.00 | 186.25 | 187.60 | 0.00 | - | 1 | 2 | 329.98% |
| TSLA250919C00020000 | 2024-04-26 10:10AM EDT | 20.00 | 151.19 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| TSLA250919C00025000 | 2024-01-11 11:03AM EDT | 25.00 | 204.79 | 170.20 | 172.25 | 0.00 | - | 1 | 4 | 158.86% |
| TSLA250919C00030000 | 2024-03-14 10:06AM EDT | 30.00 | 140.21 | 142.25 | 146.45 | 0.00 | - | 20 | 26 | 0.00% |
| TSLA250919C00035000 | 2024-02-02 11:27AM EDT | 35.00 | 152.77 | 170.80 | 171.95 | 0.00 | - | 1 | 2 | 192.24% |
| TSLA250919C00040000 | 2024-04-23 10:11AM EDT | 40.00 | 109.90 | 0.00 | 0.00 | 0.00 | - | 40 | 3 | 0.00% |
| TSLA250919C00045000 | 2023-09-20 1:23PM EDT | 45.00 | 233.75 | 170.55 | 176.30 | 0.00 | - | - | 1 | 223.10% |
| TSLA250919C00050000 | 2024-03-14 12:17PM EDT | 50.00 | 118.63 | 125.55 | 127.90 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA250919C00055000 | 2024-04-04 9:47AM EDT | 55.00 | 119.82 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA250919C00060000 | 2024-04-05 2:51PM EDT | 60.00 | 112.02 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.00% |
| TSLA250919C00065000 | 2024-04-22 12:44PM EDT | 65.00 | 86.70 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TSLA250919C00070000 | 2024-04-29 11:50AM EDT | 70.00 | 134.00 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| TSLA250919C00075000 | 2024-04-24 12:19PM EDT | 75.00 | 94.40 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| TSLA250919C00080000 | 2024-04-24 9:44AM EDT | 80.00 | 92.50 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 0.00% |
| TSLA250919C00085000 | 2024-04-26 2:47PM EDT | 85.00 | 94.45 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| TSLA250919C00090000 | 2024-04-05 11:59AM EDT | 90.00 | 89.42 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| TSLA250919C00095000 | 2024-04-04 12:30PM EDT | 95.00 | 94.90 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| TSLA250919C00100000 | 2024-04-29 12:04PM EDT | 100.00 | 110.00 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
| TSLA250919C00105000 | 2024-04-25 12:17PM EDT | 105.00 | 77.80 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| TSLA250919C00110000 | 2024-04-25 3:34PM EDT | 110.00 | 79.45 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 0.00% |
| TSLA250919C00115000 | 2024-04-29 3:34PM EDT | 115.00 | 96.21 | 0.00 | 0.00 | 0.00 | - | 67 | 183 | 0.00% |
| TSLA250919C00120000 | 2024-04-29 9:49AM EDT | 120.00 | 89.15 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| TSLA250919C00125000 | 2024-04-24 9:35AM EDT | 125.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| TSLA250919C00130000 | 2024-04-29 10:21AM EDT | 130.00 | 82.55 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| TSLA250919C00135000 | 2024-04-29 3:02PM EDT | 135.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| TSLA250919C00140000 | 2024-04-29 11:56AM EDT | 140.00 | 83.87 | 0.00 | 0.00 | 0.00 | - | 14 | 323 | 0.00% |
| TSLA250919C00145000 | 2024-04-29 10:11AM EDT | 145.00 | 72.48 | 0.00 | 0.00 | 0.00 | - | 3 | 66 | 0.00% |
| TSLA250919C00150000 | 2024-04-29 12:34PM EDT | 150.00 | 79.42 | 0.00 | 0.00 | 0.00 | - | 12 | 248 | 0.00% |
| TSLA250919C00155000 | 2024-04-29 3:51PM EDT | 155.00 | 73.41 | 0.00 | 0.00 | 0.00 | - | 9 | 186 | 0.00% |
| TSLA250919C00160000 | 2024-04-29 2:20PM EDT | 160.00 | 69.43 | 0.00 | 0.00 | 0.00 | - | 42 | 222 | 0.00% |
| TSLA250919C00165000 | 2024-04-29 3:51PM EDT | 165.00 | 68.10 | 0.00 | 0.00 | 0.00 | - | 5 | 82 | 0.00% |
| TSLA250919C00170000 | 2024-04-29 3:48PM EDT | 170.00 | 65.20 | 0.00 | 0.00 | 0.00 | - | 43 | 159 | 0.00% |
| TSLA250919C00175000 | 2024-04-29 3:31PM EDT | 175.00 | 61.64 | 0.00 | 0.00 | 0.00 | - | 22 | 200 | 0.00% |
| TSLA250919C00180000 | 2024-04-29 3:06PM EDT | 180.00 | 58.30 | 0.00 | 0.00 | 0.00 | - | 44 | 254 | 0.00% |
| TSLA250919C00185000 | 2024-04-29 3:44PM EDT | 185.00 | 58.11 | 0.00 | 0.00 | 0.00 | - | 4 | 240 | 0.00% |
| TSLA250919C00190000 | 2024-04-29 3:31PM EDT | 190.00 | 55.45 | 0.00 | 0.00 | 0.00 | - | 32 | 447 | 0.10% |
| TSLA250919C00195000 | 2024-04-29 3:27PM EDT | 195.00 | 52.75 | 0.00 | 0.00 | 0.00 | - | 15 | 242 | 0.78% |
| TSLA250919C00200000 | 2024-04-29 3:40PM EDT | 200.00 | 51.35 | 0.00 | 0.00 | 0.00 | - | 232 | 1,331 | 0.78% |
| TSLA250919C00205000 | 2024-04-29 12:27PM EDT | 205.00 | 54.01 | 0.00 | 0.00 | 0.00 | - | 2 | 239 | 1.56% |
| TSLA250919C00210000 | 2024-04-29 3:17PM EDT | 210.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 102 | 433 | 1.56% |
| TSLA250919C00215000 | 2024-04-29 1:10PM EDT | 215.00 | 46.75 | 0.00 | 0.00 | 0.00 | - | 316 | 621 | 3.13% |
| TSLA250919C00220000 | 2024-04-29 3:48PM EDT | 220.00 | 44.75 | 0.00 | 0.00 | 0.00 | - | 172 | 785 | 3.13% |
| TSLA250919C00225000 | 2024-04-29 3:50PM EDT | 225.00 | 42.90 | 0.00 | 0.00 | 0.00 | - | 11 | 164 | 3.13% |
| TSLA250919C00230000 | 2024-04-29 3:50PM EDT | 230.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 139 | 518 | 3.13% |
| TSLA250919C00235000 | 2024-04-29 11:45AM EDT | 235.00 | 40.82 | 0.00 | 0.00 | 0.00 | - | 15 | 266 | 3.13% |
| TSLA250919C00240000 | 2024-04-29 3:50PM EDT | 240.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 17 | 237 | 3.13% |
| TSLA250919C00245000 | 2024-04-29 2:47PM EDT | 245.00 | 36.80 | 0.00 | 0.00 | 0.00 | - | 39 | 424 | 6.25% |
| TSLA250919C00250000 | 2024-04-29 3:20PM EDT | 250.00 | 34.76 | 0.00 | 0.00 | 0.00 | - | 38 | 975 | 6.25% |
| TSLA250919C00255000 | 2024-04-29 12:34PM EDT | 255.00 | 36.65 | 0.00 | 0.00 | 0.00 | - | 5 | 264 | 6.25% |
| TSLA250919C00260000 | 2024-04-29 2:42PM EDT | 260.00 | 33.33 | 0.00 | 0.00 | 0.00 | - | 28 | 855 | 6.25% |
| TSLA250919C00265000 | 2024-04-26 12:03PM EDT | 265.00 | 20.08 | 0.00 | 0.00 | 0.00 | - | 1 | 731 | 6.25% |
| TSLA250919C00270000 | 2024-04-29 1:49PM EDT | 270.00 | 31.84 | 0.00 | 0.00 | 0.00 | - | 193 | 978 | 6.25% |
| TSLA250919C00275000 | 2024-04-29 2:11PM EDT | 275.00 | 29.52 | 0.00 | 0.00 | 0.00 | - | 4 | 371 | 6.25% |
| TSLA250919C00280000 | 2024-04-29 3:56PM EDT | 280.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 24 | 434 | 6.25% |
| TSLA250919C00285000 | 2024-04-29 12:05PM EDT | 285.00 | 29.91 | 0.00 | 0.00 | 0.00 | - | 3 | 274 | 6.25% |
| TSLA250919C00290000 | 2024-04-29 1:17PM EDT | 290.00 | 27.78 | 0.00 | 0.00 | 0.00 | - | 12 | 181 | 6.25% |
| TSLA250919C00295000 | 2024-04-29 12:19PM EDT | 295.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 11 | 145 | 6.25% |
| TSLA250919C00300000 | 2024-04-29 3:53PM EDT | 300.00 | 25.42 | 0.00 | 0.00 | 0.00 | - | 672 | 2,282 | 6.25% |
| TSLA250919C00305000 | 2024-04-29 12:54PM EDT | 305.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 2 | 302 | 6.25% |
| TSLA250919C00310000 | 2024-04-29 12:37PM EDT | 310.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 50 | 341 | 6.25% |
| TSLA250919C00315000 | 2024-04-29 3:37PM EDT | 315.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 8 | 103 | 6.25% |
| TSLA250919C00320000 | 2024-04-29 12:25PM EDT | 320.00 | 24.53 | 0.00 | 0.00 | 0.00 | - | 10 | 405 | 6.25% |
| TSLA250919C00325000 | 2024-04-26 2:31PM EDT | 325.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 6.25% |
| TSLA250919C00330000 | 2024-04-29 3:42PM EDT | 330.00 | 20.59 | 0.00 | 0.00 | 0.00 | - | 29 | 128 | 12.50% |
| TSLA250919C00335000 | 2024-04-26 1:50PM EDT | 335.00 | 11.44 | 0.00 | 0.00 | 0.00 | - | 1 | 183 | 12.50% |
| TSLA250919C00340000 | 2024-04-29 9:44AM EDT | 340.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 12.50% |
| TSLA250919C00345000 | 2024-04-25 3:07PM EDT | 345.00 | 9.82 | 0.00 | 0.00 | 0.00 | - | 21 | 71 | 12.50% |
| TSLA250919C00350000 | 2024-04-29 1:01PM EDT | 350.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 10 | 497 | 12.50% |
| TSLA250919C00355000 | 2024-04-29 2:10PM EDT | 355.00 | 17.58 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 12.50% |
| TSLA250919C00360000 | 2024-04-29 12:24PM EDT | 360.00 | 19.36 | 0.00 | 0.00 | 0.00 | - | 9 | 523 | 12.50% |
| TSLA250919C00365000 | 2024-04-29 10:20AM EDT | 365.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 1 | 234 | 12.50% |
| TSLA250919C00370000 | 2024-04-29 11:14AM EDT | 370.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 434 | 12.50% |
| TSLA250919C00375000 | 2024-04-29 9:38AM EDT | 375.00 | 13.82 | 0.00 | 0.00 | 0.00 | - | 1 | 252 | 12.50% |
| TSLA250919C00380000 | 2024-04-24 11:37AM EDT | 380.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 39 | 182 | 12.50% |
| TSLA250919C00385000 | 2024-04-24 10:09AM EDT | 385.00 | 7.18 | 0.00 | 0.00 | 0.00 | - | 4 | 189 | 12.50% |
| TSLA250919C00390000 | 2024-04-29 12:56PM EDT | 390.00 | 15.61 | 0.00 | 0.00 | 0.00 | - | 14 | 65 | 12.50% |
| TSLA250919C00395000 | 2024-04-29 11:24AM EDT | 395.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 5 | 53 | 12.50% |
| TSLA250919C00400000 | 2024-04-29 2:44PM EDT | 400.00 | 13.57 | 0.00 | 0.00 | 0.00 | - | 94 | 588 | 12.50% |
| TSLA250919C00405000 | 2024-04-29 12:22PM EDT | 405.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 3 | 140 | 12.50% |
| TSLA250919C00410000 | 2024-04-29 11:48AM EDT | 410.00 | 13.52 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 12.50% |
| TSLA250919C00415000 | 2024-04-26 11:27AM EDT | 415.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 12.50% |
| TSLA250919C00420000 | 2024-04-29 11:29AM EDT | 420.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 6 | 427 | 12.50% |
| TSLA250919C00425000 | 2024-04-18 10:47AM EDT | 425.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 3 | 104 | 12.50% |
| TSLA250919C00430000 | 2024-04-29 12:43PM EDT | 430.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 21 | 51 | 12.50% |
| TSLA250919C00435000 | 2024-04-25 9:58AM EDT | 435.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 7 | 24 | 12.50% |
| TSLA250919C00440000 | 2024-04-22 2:59PM EDT | 440.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 462 | 12.50% |
| TSLA250919C00445000 | 2024-04-22 2:10PM EDT | 445.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 12.50% |
| TSLA250919C00450000 | 2024-04-29 3:59PM EDT | 450.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 57 | 462 | 12.50% |
| TSLA250919C00455000 | 2024-04-29 3:40PM EDT | 455.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 2 | 151 | 12.50% |
| TSLA250919C00460000 | 2024-04-29 12:26PM EDT | 460.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 2 | 186 | 12.50% |
| TSLA250919C00465000 | 2024-04-25 3:07PM EDT | 465.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 12.50% |
| TSLA250919C00470000 | 2024-04-29 1:52PM EDT | 470.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 7 | 185 | 12.50% |
| TSLA250919C00475000 | 2024-04-29 3:02PM EDT | 475.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 4 | 556 | 12.50% |
| TSLA250919C00480000 | 2024-04-29 3:40PM EDT | 480.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 47 | 2,461 | 12.50% |
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 | 2024-04-29 10:38AM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 767 | 50.00% |
| TSLA250919P00010000 | 2024-04-29 12:29PM EDT | 10.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 684 | 50.00% |
| TSLA250919P00015000 | 2024-04-19 9:30AM EDT | 15.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 122 | 50.00% |
| TSLA250919P00020000 | 2024-04-29 11:54AM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 47 | 50.00% |
| TSLA250919P00025000 | 2024-04-29 11:54AM EDT | 25.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 12 | 34 | 25.00% |
| TSLA250919P00030000 | 2024-04-29 11:55AM EDT | 30.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 48 | 25.00% |
| TSLA250919P00035000 | 2024-04-29 11:55AM EDT | 35.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 8 | 195 | 25.00% |
| TSLA250919P00040000 | 2024-04-29 12:03PM EDT | 40.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 9 | 778 | 25.00% |
| TSLA250919P00045000 | 2024-04-29 11:57AM EDT | 45.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 7 | 117 | 25.00% |
| TSLA250919P00050000 | 2024-04-25 12:44PM EDT | 50.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 18 | 520 | 25.00% |
| TSLA250919P00055000 | 2024-04-29 12:29PM EDT | 55.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 3 | 83 | 25.00% |
| TSLA250919P00060000 | 2024-04-29 12:29PM EDT | 60.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 2 | 372 | 25.00% |
| TSLA250919P00065000 | 2024-04-29 9:38AM EDT | 65.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1 | 546 | 12.50% |
| TSLA250919P00070000 | 2024-04-29 11:42AM EDT | 70.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1,135 | 12.50% |
| TSLA250919P00075000 | 2024-04-29 12:41PM EDT | 75.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 12.50% |
| TSLA250919P00080000 | 2024-04-29 12:25PM EDT | 80.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 5 | 586 | 12.50% |
| TSLA250919P00085000 | 2024-04-26 10:05AM EDT | 85.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 227 | 12.50% |
| TSLA250919P00090000 | 2024-04-29 3:57PM EDT | 90.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 389 | 12.50% |
| TSLA250919P00095000 | 2024-04-29 12:03PM EDT | 95.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 4 | 420 | 12.50% |
| TSLA250919P00100000 | 2024-04-29 12:30PM EDT | 100.00 | 7.04 | 0.00 | 0.00 | 0.00 | - | 19 | 1,349 | 12.50% |
| TSLA250919P00105000 | 2024-04-29 12:41PM EDT | 105.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,064 | 12.50% |
| TSLA250919P00110000 | 2024-04-29 3:09PM EDT | 110.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 3 | 305 | 12.50% |
| TSLA250919P00115000 | 2024-04-29 3:53PM EDT | 115.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 12 | 211 | 6.25% |
| TSLA250919P00120000 | 2024-04-29 1:03PM EDT | 120.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 5 | 1,699 | 6.25% |
| TSLA250919P00125000 | 2024-04-29 2:35PM EDT | 125.00 | 12.68 | 0.00 | 0.00 | 0.00 | - | 29 | 705 | 6.25% |
| TSLA250919P00130000 | 2024-04-29 12:48PM EDT | 130.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 11 | 2,032 | 6.25% |
| TSLA250919P00135000 | 2024-04-29 1:33PM EDT | 135.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1,637 | 1,613 | 6.25% |
| TSLA250919P00140000 | 2024-04-29 1:47PM EDT | 140.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 4 | 782 | 6.25% |
| TSLA250919P00145000 | 2024-04-29 2:55PM EDT | 145.00 | 19.11 | 0.00 | 0.00 | 0.00 | - | 17 | 768 | 6.25% |
| TSLA250919P00150000 | 2024-04-29 2:50PM EDT | 150.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 320 | 1,465 | 3.13% |
| TSLA250919P00155000 | 2024-04-29 12:01PM EDT | 155.00 | 23.09 | 0.00 | 0.00 | 0.00 | - | 3 | 822 | 3.13% |
| TSLA250919P00160000 | 2024-04-29 2:40PM EDT | 160.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 10 | 2,876 | 3.13% |
| TSLA250919P00165000 | 2024-04-29 1:00PM EDT | 165.00 | 27.03 | 0.00 | 0.00 | 0.00 | - | 16 | 561 | 3.13% |
| TSLA250919P00170000 | 2024-04-29 12:23PM EDT | 170.00 | 28.85 | 0.00 | 0.00 | 0.00 | - | 11 | 3,221 | 1.56% |
| TSLA250919P00175000 | 2024-04-29 11:37AM EDT | 175.00 | 32.23 | 0.00 | 0.00 | 0.00 | - | 3 | 355 | 1.56% |
| TSLA250919P00180000 | 2024-04-29 9:37AM EDT | 180.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2,882 | 0.78% |
| TSLA250919P00185000 | 2024-04-29 12:43PM EDT | 185.00 | 36.81 | 0.00 | 0.00 | 0.00 | - | 9 | 1,056 | 0.39% |
| TSLA250919P00190000 | 2024-04-29 3:58PM EDT | 190.00 | 38.84 | 0.00 | 0.00 | 0.00 | - | 8 | 1,655 | 0.00% |
| TSLA250919P00195000 | 2024-04-29 12:07PM EDT | 195.00 | 41.95 | 0.00 | 0.00 | 0.00 | - | 105 | 1,548 | 0.00% |
| TSLA250919P00200000 | 2024-04-29 12:31PM EDT | 200.00 | 44.20 | 0.00 | 0.00 | 0.00 | - | 216 | 3,972 | 0.00% |
| TSLA250919P00205000 | 2024-04-29 3:47PM EDT | 205.00 | 47.25 | 0.00 | 0.00 | 0.00 | - | 26 | 1,095 | 0.00% |
| TSLA250919P00210000 | 2024-04-29 1:00PM EDT | 210.00 | 50.10 | 0.00 | 0.00 | 0.00 | - | 34 | 692 | 0.00% |
| TSLA250919P00215000 | 2024-04-29 3:36PM EDT | 215.00 | 54.05 | 0.00 | 0.00 | 0.00 | - | 304 | 604 | 0.00% |
| TSLA250919P00220000 | 2024-04-29 3:36PM EDT | 220.00 | 57.20 | 0.00 | 0.00 | 0.00 | - | 6 | 1,498 | 0.00% |
| TSLA250919P00225000 | 2024-04-29 10:05AM EDT | 225.00 | 63.06 | 0.00 | 0.00 | 0.00 | - | 1 | 508 | 0.00% |
| TSLA250919P00230000 | 2024-04-29 11:09AM EDT | 230.00 | 64.60 | 0.00 | 0.00 | 0.00 | - | 1 | 643 | 0.00% |
| TSLA250919P00235000 | 2024-04-29 2:20PM EDT | 235.00 | 67.05 | 0.00 | 0.00 | 0.00 | - | 3 | 249 | 0.00% |
| TSLA250919P00240000 | 2024-04-29 2:29PM EDT | 240.00 | 70.19 | 0.00 | 0.00 | 0.00 | - | 8 | 120 | 0.00% |
| TSLA250919P00245000 | 2024-04-25 3:07PM EDT | 245.00 | 86.20 | 0.00 | 0.00 | 0.00 | - | 21 | 175 | 0.00% |
| TSLA250919P00250000 | 2024-04-29 2:11PM EDT | 250.00 | 78.25 | 0.00 | 0.00 | 0.00 | - | 35 | 513 | 0.00% |
| TSLA250919P00255000 | 2024-04-29 11:53AM EDT | 255.00 | 80.60 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 0.00% |
| TSLA250919P00260000 | 2024-04-24 1:29PM EDT | 260.00 | 103.66 | 0.00 | 0.00 | 0.00 | - | 11 | 231 | 0.00% |
| TSLA250919P00265000 | 2024-04-16 12:00PM EDT | 265.00 | 111.78 | 0.00 | 0.00 | 0.00 | - | 3 | 132 | 0.00% |
| TSLA250919P00270000 | 2024-04-29 12:33PM EDT | 270.00 | 91.12 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 0.00% |
| TSLA250919P00275000 | 2024-04-25 3:07PM EDT | 275.00 | 111.39 | 0.00 | 0.00 | 0.00 | - | 21 | 153 | 0.00% |
| TSLA250919P00280000 | 2024-04-29 11:09AM EDT | 280.00 | 101.96 | 0.00 | 0.00 | 0.00 | - | 10 | 194 | 0.00% |
| TSLA250919P00285000 | 2024-04-12 3:45PM EDT | 285.00 | 117.80 | 0.00 | 0.00 | 0.00 | - | 7 | 70 | 0.00% |
| TSLA250919P00290000 | 2024-04-23 3:12PM EDT | 290.00 | 145.33 | 0.00 | 0.00 | 0.00 | - | 101 | 146 | 0.00% |
| TSLA250919P00295000 | 2024-04-18 9:36AM EDT | 295.00 | 144.05 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 0.00% |
| TSLA250919P00300000 | 2024-04-29 10:54AM EDT | 300.00 | 118.50 | 0.00 | 0.00 | 0.00 | - | 5 | 48 | 0.00% |
| TSLA250919P00305000 | 2024-02-27 2:00PM EDT | 305.00 | 113.84 | 131.70 | 133.95 | 0.00 | - | 1 | 18 | 51.01% |
| TSLA250919P00310000 | 2024-04-23 10:59AM EDT | 310.00 | 165.39 | 0.00 | 0.00 | 0.00 | - | 3 | 122 | 0.00% |
| TSLA250919P00315000 | 2024-04-19 11:06AM EDT | 315.00 | 164.43 | 0.00 | 0.00 | 0.00 | - | 2 | 117 | 0.00% |
| TSLA250919P00320000 | 2024-04-23 2:16PM EDT | 320.00 | 174.76 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 0.00% |
| TSLA250919P00325000 | 2024-04-08 10:33AM EDT | 325.00 | 154.00 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.00% |
| TSLA250919P00330000 | 2024-04-05 11:11AM EDT | 330.00 | 165.00 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| TSLA250919P00335000 | 2024-03-14 11:12AM EDT | 335.00 | 169.23 | 163.35 | 165.15 | 0.00 | - | 19 | 1 | 57.68% |
| TSLA250919P00340000 | 2024-01-29 11:16AM EDT | 340.00 | 155.60 | 140.90 | 142.00 | 0.00 | - | 15 | 263 | 0.00% |
| TSLA250919P00345000 | 2023-09-05 9:48AM EDT | 345.00 | 119.95 | 116.55 | 117.35 | 0.00 | - | 342 | 0 | 0.00% |
| TSLA250919P00350000 | 2024-04-04 11:52AM EDT | 350.00 | 175.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00355000 | 2024-04-04 12:00PM EDT | 355.00 | 179.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00360000 | 2024-02-07 10:30AM EDT | 360.00 | 171.53 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA250919P00365000 | 2024-02-07 10:30AM EDT | 365.00 | 176.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00370000 | 2024-02-08 11:40AM EDT | 370.00 | 181.20 | 192.35 | 196.70 | 0.00 | - | 6 | 0 | 56.24% |
| TSLA250919P00375000 | 2024-04-11 12:43PM EDT | 375.00 | 202.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00380000 | 2024-02-15 11:05AM EDT | 380.00 | 186.29 | 215.35 | 217.40 | 0.00 | - | 5 | 0 | 72.81% |
| TSLA250919P00390000 | 2024-01-31 3:49PM EDT | 390.00 | 197.04 | 186.90 | 187.95 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00395000 | 2023-11-14 12:49PM EDT | 395.00 | 166.85 | 154.00 | 155.70 | 0.00 | - | 4 | 4 | 0.00% |
| TSLA250919P00400000 | 2024-01-26 4:58PM EDT | 400.00 | 215.35 | 203.00 | 213.00 | 0.00 | - | 20 | 0 | 37.82% |
| TSLA250919P00405000 | 2024-01-17 12:21PM EDT | 405.00 | 192.42 | 202.45 | 207.25 | 0.00 | - | 16 | 0 | 0.00% |
| TSLA250919P00410000 | 2024-01-25 4:18PM EDT | 410.00 | 225.20 | 216.90 | 218.90 | 0.00 | - | 53 | 0 | 0.00% |
| TSLA250919P00415000 | 2023-11-29 12:37PM EDT | 415.00 | 175.30 | 172.55 | 174.45 | 0.00 | - | - | 1 | 0.00% |
| TSLA250919P00420000 | 2024-01-18 4:32PM EDT | 420.00 | 208.18 | 217.30 | 222.35 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250919P00425000 | 2024-04-29 11:57AM EDT | 425.00 | 229.95 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| TSLA250919P00430000 | 2024-04-29 11:57AM EDT | 430.00 | 235.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA250919P00440000 | 2024-02-09 4:56PM EDT | 440.00 | 246.30 | 262.40 | 266.65 | 0.00 | - | 6 | 0 | 64.11% |
| TSLA250919P00445000 | 2024-01-31 10:35AM EDT | 445.00 | 256.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA250919P00450000 | 2024-01-31 10:35AM EDT | 450.00 | 261.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00455000 | 2023-11-09 2:56PM EDT | 455.00 | 245.24 | 211.95 | 214.20 | 0.00 | - | - | 0 | 0.00% |
| TSLA250919P00465000 | 2024-01-31 10:35AM EDT | 465.00 | 276.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00470000 | 2024-03-27 1:36PM EDT | 470.00 | 289.85 | 298.55 | 304.85 | 0.00 | - | 10 | 0 | 76.92% |
| TSLA250919P00480000 | 2024-03-27 1:53PM EDT | 480.00 | 300.17 | 308.55 | 314.85 | 0.00 | - | 30 | 0 | 77.86% |
