La bourse ferme dans 7 h
CAC 40
8 022,55 +41,04 (+0,51 %) Euro Stoxx 50
4 933,90 +19,77 (+0,40 %) Dow Jones
37 753,31 -45,66 (-0,12 %) EUR/USD
1,0679 +0,0005 (+0,04 %) Gold future
2 393,90 +5,50 (+0,23 %) Bitcoin EUR
57 250,56 -2 313,88 (-3,88 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00005000 | 2024-04-17 1:36PM EDT | 5.00 | 152.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240419C00010000 | 2024-04-15 10:34AM EDT | 10.00 | 155.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240419C00015000 | 2024-03-27 2:56PM EDT | 15.00 | 165.65 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| TSLA240419C00020000 | 2024-03-26 12:04PM EDT | 20.00 | 161.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240419C00025000 | 2024-02-21 3:01PM EDT | 25.00 | 168.76 | 145.70 | 146.05 | 0.00 | - | 1 | 12 | 3,648.05% |
| TSLA240419C00030000 | 2024-04-12 3:08PM EDT | 30.00 | 141.26 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TSLA240419C00035000 | 2024-04-04 2:58PM EDT | 35.00 | 137.18 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| TSLA240419C00040000 | 2024-01-23 1:15PM EDT | 40.00 | 169.88 | 157.10 | 157.60 | 0.00 | - | 2 | 15 | 0.00% |
| TSLA240419C00045000 | 2024-03-01 12:16PM EDT | 45.00 | 155.10 | 130.20 | 132.20 | 0.00 | - | 1 | 8 | 2,683.11% |
| TSLA240419C00050000 | 2024-04-16 10:21AM EDT | 50.00 | 107.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240419C00055000 | 2024-04-17 12:58PM EDT | 55.00 | 100.69 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| TSLA240419C00060000 | 2024-04-15 12:14PM EDT | 60.00 | 105.80 | 0.00 | 0.00 | 0.00 | - | 574 | 0 | 0.00% |
| TSLA240419C00065000 | 2024-04-16 10:33AM EDT | 65.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240419C00070000 | 2024-04-16 9:35AM EDT | 70.00 | 84.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240419C00075000 | 2024-04-17 12:58PM EDT | 75.00 | 80.71 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TSLA240419C00080000 | 2024-04-17 12:34PM EDT | 80.00 | 75.59 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA240419C00085000 | 2024-04-17 10:14AM EDT | 85.00 | 69.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240419C00090000 | 2024-04-17 12:37PM EDT | 90.00 | 65.34 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA240419C00095000 | 2024-04-16 9:46AM EDT | 95.00 | 60.08 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TSLA240419C00100000 | 2024-04-17 3:37PM EDT | 100.00 | 56.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TSLA240419C00105000 | 2024-04-17 12:34PM EDT | 105.00 | 50.59 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240419C00110000 | 2024-04-17 1:23PM EDT | 110.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA240419C00115000 | 2024-04-16 2:03PM EDT | 115.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| TSLA240419C00120000 | 2024-04-16 11:22AM EDT | 120.00 | 37.25 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| TSLA240419C00125000 | 2024-04-17 12:39PM EDT | 125.00 | 30.52 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA240419C00130000 | 2024-04-17 2:52PM EDT | 130.00 | 27.45 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| TSLA240419C00135000 | 2024-04-17 3:08PM EDT | 135.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA240419C00140000 | 2024-04-17 3:37PM EDT | 140.00 | 16.46 | 0.00 | 0.00 | 0.00 | - | 444 | 0 | 0.00% |
| TSLA240419C00141000 | 2024-04-17 3:29PM EDT | 141.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| TSLA240419C00142000 | 2024-04-17 1:54PM EDT | 142.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TSLA240419C00143000 | 2024-04-17 3:31PM EDT | 143.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 0.00% |
| TSLA240419C00144000 | 2024-04-17 2:18PM EDT | 144.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| TSLA240419C00145000 | 2024-04-17 2:29PM EDT | 145.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 6,133 | 0 | 0.00% |
| TSLA240419C00146000 | 2024-04-17 2:57PM EDT | 146.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 0.00% |
| TSLA240419C00147000 | 2024-04-17 3:32PM EDT | 147.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 0.00% |
| TSLA240419C00148000 | 2024-04-17 3:54PM EDT | 148.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 548 | 0 | 0.00% |
| TSLA240419C00149000 | 2024-04-17 3:49PM EDT | 149.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1,284 | 0 | 0.00% |
| TSLA240419C00150000 | 2024-04-17 3:59PM EDT | 150.00 | 6.27 | 0.00 | 0.00 | 0.00 | - | 9,439 | 0 | 0.00% |
| TSLA240419C00152500 | 2024-04-17 3:59PM EDT | 152.50 | 4.44 | 0.00 | 0.00 | 0.00 | - | 6,583 | 0 | 0.00% |
| TSLA240419C00155000 | 2024-04-17 3:59PM EDT | 155.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 82,003 | 0 | 0.00% |
| TSLA240419C00157500 | 2024-04-17 3:59PM EDT | 157.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 99,518 | 0 | 6.25% |
| TSLA240419C00160000 | 2024-04-17 3:59PM EDT | 160.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 168,992 | 0 | 12.50% |
| TSLA240419C00162500 | 2024-04-17 3:59PM EDT | 162.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 45,735 | 0 | 12.50% |
| TSLA240419C00165000 | 2024-04-17 3:59PM EDT | 165.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 52,967 | 0 | 25.00% |
| TSLA240419C00167500 | 2024-04-17 3:59PM EDT | 167.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 27,504 | 0 | 25.00% |
| TSLA240419C00170000 | 2024-04-17 3:59PM EDT | 170.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 41,486 | 0 | 25.00% |
| TSLA240419C00172500 | 2024-04-17 3:59PM EDT | 172.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10,412 | 0 | 25.00% |
| TSLA240419C00175000 | 2024-04-17 3:59PM EDT | 175.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24,628 | 0 | 25.00% |
| TSLA240419C00177500 | 2024-04-17 3:58PM EDT | 177.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 45,497 | 0 | 50.00% |
| TSLA240419C00180000 | 2024-04-17 3:57PM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11,796 | 0 | 50.00% |
| TSLA240419C00182500 | 2024-04-17 3:59PM EDT | 182.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,714 | 0 | 50.00% |
| TSLA240419C00185000 | 2024-04-17 3:59PM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,367 | 0 | 50.00% |
| TSLA240419C00187500 | 2024-04-17 3:58PM EDT | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,018 | 0 | 50.00% |
| TSLA240419C00190000 | 2024-04-17 3:57PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,594 | 0 | 50.00% |
| TSLA240419C00192500 | 2024-04-17 3:27PM EDT | 192.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 575 | 0 | 50.00% |
| TSLA240419C00195000 | 2024-04-17 3:54PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 819 | 0 | 50.00% |
| TSLA240419C00197500 | 2024-04-17 3:53PM EDT | 197.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 726 | 0 | 50.00% |
| TSLA240419C00200000 | 2024-04-17 3:41PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7,128 | 0 | 50.00% |
| TSLA240419C00202500 | 2024-04-17 3:51PM EDT | 202.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7,979 | 0 | 50.00% |
| TSLA240419C00205000 | 2024-04-17 3:44PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| TSLA240419C00207500 | 2024-04-17 2:56PM EDT | 207.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| TSLA240419C00210000 | 2024-04-17 3:30PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 50.00% |
| TSLA240419C00212500 | 2024-04-17 10:18AM EDT | 212.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSLA240419C00215000 | 2024-04-17 3:57PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 50.00% |
| TSLA240419C00220000 | 2024-04-17 2:51PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TSLA240419C00225000 | 2024-04-17 2:53PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| TSLA240419C00230000 | 2024-04-17 3:08PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TSLA240419C00235000 | 2024-04-17 11:43AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| TSLA240419C00240000 | 2024-04-17 3:57PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| TSLA240419C00245000 | 2024-04-17 1:42PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSLA240419C00250000 | 2024-04-17 3:10PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA240419C00255000 | 2024-04-17 1:45PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240419C00260000 | 2024-04-17 3:44PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240419C00265000 | 2024-04-16 12:00PM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSLA240419C00270000 | 2024-04-17 10:51AM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA240419C00275000 | 2024-04-17 10:23AM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240419C00280000 | 2024-04-17 10:21AM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 100.00% |
| TSLA240419C00285000 | 2024-04-16 10:11AM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 100.00% |
| TSLA240419C00290000 | 2024-04-15 1:22PM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240419C00295000 | 2024-04-12 11:32AM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240419C00300000 | 2024-04-17 1:06PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TSLA240419C00305000 | 2024-04-15 1:19PM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TSLA240419C00310000 | 2024-04-17 11:50AM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| TSLA240419C00315000 | 2024-04-16 10:32AM EDT | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240419C00320000 | 2024-04-10 12:54PM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240419C00325000 | 2024-04-08 11:35AM EDT | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240419C00330000 | 2024-04-12 9:30AM EDT | 330.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSLA240419C00335000 | 2024-04-15 9:30AM EDT | 335.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240419C00340000 | 2024-04-17 11:47AM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSLA240419C00345000 | 2024-04-15 12:45PM EDT | 345.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA240419C00350000 | 2024-04-17 2:02PM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TSLA240419C00355000 | 2024-04-17 10:18AM EDT | 355.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240419C00360000 | 2024-04-16 9:40AM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA240419C00365000 | 2024-03-28 10:01AM EDT | 365.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSLA240419C00370000 | 2024-04-17 3:15PM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240419C00375000 | 2024-03-26 9:53AM EDT | 375.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240419C00380000 | 2024-04-04 3:49PM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| TSLA240419C00385000 | 2024-04-04 3:50PM EDT | 385.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| TSLA240419C00390000 | 2024-04-02 9:46AM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSLA240419C00395000 | 2024-04-04 3:53PM EDT | 395.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| TSLA240419C00400000 | 2024-04-15 2:49PM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TSLA240419C00410000 | 2024-04-04 3:56PM EDT | 410.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 50.00% |
| TSLA240419C00420000 | 2024-04-10 11:44AM EDT | 420.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240419C00430000 | 2024-04-11 9:33AM EDT | 430.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240419C00440000 | 2024-04-11 9:40AM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| TSLA240419C00450000 | 2024-04-01 10:44AM EDT | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240419C00460000 | 2024-04-12 3:59PM EDT | 460.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 50.00% |
| TSLA240419C00470000 | 2024-03-27 11:28AM EDT | 470.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240419C00480000 | 2024-04-08 9:36AM EDT | 480.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240419C00490000 | 2024-04-10 3:09PM EDT | 490.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240419C00500000 | 2024-04-17 10:29AM EDT | 500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 50.00% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00005000 | 2024-04-17 2:06PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| TSLA240419P00010000 | 2024-04-16 11:01AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TSLA240419P00015000 | 2024-02-21 3:11PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 975.00% |
| TSLA240419P00020000 | 2024-01-25 10:37AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 65 | 850.00% |
| TSLA240419P00025000 | 2024-04-17 12:42PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240419P00030000 | 2024-03-15 12:31PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 405 | 675.00% |
| TSLA240419P00035000 | 2024-03-15 12:16PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 559 | 625.00% |
| TSLA240419P00040000 | 2024-04-01 11:08AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240419P00045000 | 2024-04-03 12:32PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240419P00050000 | 2024-04-12 9:49AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240419P00055000 | 2024-04-01 11:39AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| TSLA240419P00060000 | 2024-04-05 3:03PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,400 | 0 | 50.00% |
| TSLA240419P00065000 | 2024-04-02 2:50PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 50.00% |
| TSLA240419P00070000 | 2024-04-15 9:31AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240419P00075000 | 2024-04-16 9:38AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240419P00080000 | 2024-04-17 3:41PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7,197 | 0 | 50.00% |
| TSLA240419P00085000 | 2024-04-16 11:48AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSLA240419P00090000 | 2024-04-17 3:59PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 50.00% |
| TSLA240419P00095000 | 2024-04-17 3:52PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 421 | 0 | 50.00% |
| TSLA240419P00100000 | 2024-04-17 3:51PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,084 | 0 | 50.00% |
| TSLA240419P00105000 | 2024-04-17 3:53PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,772 | 0 | 50.00% |
| TSLA240419P00110000 | 2024-04-17 3:51PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 644 | 0 | 50.00% |
| TSLA240419P00115000 | 2024-04-17 3:59PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,374 | 0 | 50.00% |
| TSLA240419P00120000 | 2024-04-17 3:58PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,993 | 0 | 50.00% |
| TSLA240419P00125000 | 2024-04-17 2:57PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 672 | 0 | 50.00% |
| TSLA240419P00130000 | 2024-04-17 3:58PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5,583 | 0 | 50.00% |
| TSLA240419P00135000 | 2024-04-17 3:56PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,763 | 0 | 50.00% |
| TSLA240419P00140000 | 2024-04-17 3:59PM EDT | 140.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8,155 | 0 | 25.00% |
| TSLA240419P00141000 | 2024-04-17 3:54PM EDT | 141.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,067 | 0 | 25.00% |
| TSLA240419P00142000 | 2024-04-17 3:57PM EDT | 142.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2,635 | 0 | 25.00% |
| TSLA240419P00143000 | 2024-04-17 3:59PM EDT | 143.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2,961 | 0 | 25.00% |
| TSLA240419P00144000 | 2024-04-17 3:59PM EDT | 144.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3,969 | 0 | 25.00% |
| TSLA240419P00145000 | 2024-04-17 3:59PM EDT | 145.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 33,250 | 0 | 25.00% |
| TSLA240419P00146000 | 2024-04-17 3:59PM EDT | 146.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10,118 | 0 | 25.00% |
| TSLA240419P00147000 | 2024-04-17 3:59PM EDT | 147.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 13,657 | 0 | 25.00% |
| TSLA240419P00148000 | 2024-04-17 3:59PM EDT | 148.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 14,155 | 0 | 12.50% |
| TSLA240419P00149000 | 2024-04-17 3:59PM EDT | 149.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 16,927 | 0 | 12.50% |
| TSLA240419P00150000 | 2024-04-17 3:59PM EDT | 150.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 110,565 | 0 | 12.50% |
| TSLA240419P00152500 | 2024-04-17 3:59PM EDT | 152.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 76,967 | 0 | 6.25% |
| TSLA240419P00155000 | 2024-04-17 3:59PM EDT | 155.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 162,357 | 0 | 1.56% |
| TSLA240419P00157500 | 2024-04-17 3:59PM EDT | 157.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 37,514 | 0 | 0.00% |
| TSLA240419P00160000 | 2024-04-17 3:59PM EDT | 160.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 13,726 | 0 | 0.00% |
| TSLA240419P00162500 | 2024-04-17 3:59PM EDT | 162.50 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1,923 | 0 | 0.00% |
| TSLA240419P00165000 | 2024-04-17 3:58PM EDT | 165.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 4,141 | 0 | 0.00% |
| TSLA240419P00167500 | 2024-04-17 3:59PM EDT | 167.50 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1,221 | 0 | 0.00% |
| TSLA240419P00170000 | 2024-04-17 3:59PM EDT | 170.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 8,702 | 0 | 0.00% |
| TSLA240419P00172500 | 2024-04-17 3:59PM EDT | 172.50 | 16.95 | 0.00 | 0.00 | 0.00 | - | 398 | 0 | 0.00% |
| TSLA240419P00175000 | 2024-04-17 3:59PM EDT | 175.00 | 19.43 | 0.00 | 0.00 | 0.00 | - | 21,726 | 0 | 0.00% |
| TSLA240419P00177500 | 2024-04-17 3:59PM EDT | 177.50 | 22.03 | 0.00 | 0.00 | 0.00 | - | 3,560 | 0 | 0.00% |
| TSLA240419P00180000 | 2024-04-17 3:59PM EDT | 180.00 | 24.46 | 0.00 | 0.00 | 0.00 | - | 83,568 | 0 | 0.00% |
| TSLA240419P00182500 | 2024-04-17 3:51PM EDT | 182.50 | 26.50 | 0.00 | 0.00 | 0.00 | - | 54,378 | 0 | 0.00% |
| TSLA240419P00185000 | 2024-04-17 3:57PM EDT | 185.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 44,586 | 0 | 0.00% |
| TSLA240419P00187500 | 2024-04-17 2:37PM EDT | 187.50 | 29.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA240419P00190000 | 2024-04-17 3:49PM EDT | 190.00 | 33.95 | 0.00 | 0.00 | 0.00 | - | 65,589 | 0 | 0.00% |
| TSLA240419P00192500 | 2024-04-17 3:44PM EDT | 192.50 | 36.25 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| TSLA240419P00195000 | 2024-04-17 3:49PM EDT | 195.00 | 38.95 | 0.00 | 0.00 | 0.00 | - | 32,815 | 0 | 0.00% |
| TSLA240419P00197500 | 2024-04-17 3:44PM EDT | 197.50 | 41.22 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| TSLA240419P00200000 | 2024-04-17 3:49PM EDT | 200.00 | 43.87 | 0.00 | 0.00 | 0.00 | - | 19,542 | 0 | 0.00% |
| TSLA240419P00202500 | 2024-04-15 10:20AM EDT | 202.50 | 36.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240419P00205000 | 2024-04-17 3:46PM EDT | 205.00 | 48.80 | 0.00 | 0.00 | 0.00 | - | 6,332 | 0 | 0.00% |
| TSLA240419P00210000 | 2024-04-17 3:46PM EDT | 210.00 | 53.82 | 0.00 | 0.00 | 0.00 | - | 4,864 | 0 | 0.00% |
| TSLA240419P00215000 | 2024-04-17 3:49PM EDT | 215.00 | 58.86 | 0.00 | 0.00 | 0.00 | - | 8,440 | 0 | 0.00% |
| TSLA240419P00220000 | 2024-04-17 3:55PM EDT | 220.00 | 64.05 | 0.00 | 0.00 | 0.00 | - | 117,571 | 0 | 0.00% |
| TSLA240419P00225000 | 2024-04-17 3:46PM EDT | 225.00 | 68.95 | 0.00 | 0.00 | 0.00 | - | 3,705 | 0 | 0.00% |
| TSLA240419P00230000 | 2024-04-17 3:49PM EDT | 230.00 | 73.85 | 0.00 | 0.00 | 0.00 | - | 8,485 | 0 | 0.00% |
| TSLA240419P00235000 | 2024-03-21 1:01PM EDT | 235.00 | 78.86 | 0.00 | 0.00 | 0.00 | - | 7,385 | 0 | 0.00% |
| TSLA240419P00240000 | 2024-04-17 3:55PM EDT | 240.00 | 84.05 | 0.00 | 0.00 | 0.00 | - | 158,930 | 0 | 0.00% |
| TSLA240419P00245000 | 2024-04-17 3:49PM EDT | 245.00 | 88.82 | 0.00 | 0.00 | 0.00 | - | 8,265 | 0 | 0.00% |
| TSLA240419P00250000 | 2024-04-17 3:49PM EDT | 250.00 | 93.81 | 0.00 | 0.00 | 0.00 | - | 15,010 | 0 | 0.00% |
| TSLA240419P00255000 | 2024-04-17 3:44PM EDT | 255.00 | 98.85 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 0.00% |
| TSLA240419P00260000 | 2024-04-17 3:44PM EDT | 260.00 | 103.85 | 0.00 | 0.00 | 0.00 | - | 715 | 0 | 0.00% |
| TSLA240419P00265000 | 2024-04-05 11:22AM EDT | 265.00 | 102.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240419P00270000 | 2024-04-17 3:44PM EDT | 270.00 | 113.80 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| TSLA240419P00275000 | 2024-04-17 3:44PM EDT | 275.00 | 118.85 | 0.00 | 0.00 | 0.00 | - | 461 | 0 | 0.00% |
| TSLA240419P00280000 | 2024-03-27 2:22PM EDT | 280.00 | 99.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240419P00285000 | 2024-04-17 3:44PM EDT | 285.00 | 128.85 | 0.00 | 0.00 | 0.00 | - | 608 | 0 | 0.00% |
| TSLA240419P00290000 | 2024-04-17 3:44PM EDT | 290.00 | 133.85 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| TSLA240419P00295000 | 2024-04-17 3:44PM EDT | 295.00 | 138.72 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.00% |
| TSLA240419P00300000 | 2024-04-17 3:33PM EDT | 300.00 | 144.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA240419P00305000 | 2024-04-16 3:54PM EDT | 305.00 | 147.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240419P00310000 | 2024-04-16 3:54PM EDT | 310.00 | 152.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240419P00315000 | 2024-04-02 3:47PM EDT | 315.00 | 149.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240419P00320000 | 2024-04-16 3:38PM EDT | 320.00 | 162.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240419P00325000 | 2024-03-22 3:55PM EDT | 325.00 | 153.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240419P00330000 | 2024-01-31 4:53PM EDT | 330.00 | 142.33 | 126.70 | 128.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240419P00335000 | 2024-01-31 4:53PM EDT | 335.00 | 147.35 | 131.75 | 133.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240419P00340000 | 2024-03-06 3:48PM EDT | 340.00 | 162.30 | 174.35 | 175.65 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240419P00345000 | 2024-01-09 1:06PM EDT | 345.00 | 109.72 | 154.60 | 155.90 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240419P00350000 | 2024-04-12 1:32PM EDT | 350.00 | 179.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240419P00355000 | 2024-02-05 4:55PM EDT | 355.00 | 173.99 | 177.50 | 178.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240419P00360000 | 2024-03-04 3:17PM EDT | 360.00 | 173.10 | 191.10 | 193.25 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240419P00365000 | 2024-02-29 4:54PM EDT | 365.00 | 163.16 | 188.50 | 190.70 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240419P00370000 | 2024-02-29 4:54PM EDT | 370.00 | 168.16 | 193.45 | 195.70 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240419P00375000 | 2023-09-28 12:21PM EDT | 375.00 | 130.55 | 166.25 | 170.10 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240419P00380000 | 2023-12-07 1:18PM EDT | 380.00 | 137.85 | 140.30 | 144.60 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240419P00395000 | 2023-12-15 2:09PM EDT | 395.00 | 142.80 | 175.55 | 177.65 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240419P00400000 | 2024-03-20 3:52PM EDT | 400.00 | 224.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240419P00410000 | 2023-12-04 3:12PM EDT | 410.00 | 173.62 | 170.10 | 171.65 | 0.00 | - | - | 0 | 0.00% |
| TSLA240419P00420000 | 2023-12-04 3:12PM EDT | 420.00 | 183.59 | 180.25 | 182.20 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA240419P00430000 | 2023-10-17 10:35AM EDT | 430.00 | 178.27 | 193.85 | 198.45 | 0.00 | - | - | 0 | 0.00% |
| TSLA240419P00440000 | 2024-04-04 1:49PM EDT | 440.00 | 264.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240419P00450000 | 2023-11-15 11:53AM EDT | 450.00 | 204.28 | 197.85 | 200.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240419P00480000 | 2024-03-21 9:56AM EDT | 480.00 | 305.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240419P00490000 | 2024-03-01 4:52PM EDT | 490.00 | 286.84 | 313.45 | 315.65 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240419P00500000 | 2024-03-26 3:59PM EDT | 500.00 | 322.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
