La bourse est fermée
CAC 40
7 322,39 +59,02 (+0,81 %) Euro Stoxx 50
4 315,05 +29,63 (+0,69 %) Dow Jones
33 274,15 +415,12 (+1,26 %) EUR/USD
1,0847 -0,0062 (-0,56 %) Gold future
1 969,80 -10,50 (-0,53 %) Bitcoin EUR
26 153,96 +11,35 (+0,04 %)
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’achatpour6 avril 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230406C00020000 | 2023-03-31 11:22AM EDT | 20.00 | 181.85 | 186.75 | 188.25 | +7.65 | +4.39% | 2 | 2 | 656.25% |
| TSLA230406C00030000 | 2023-03-31 10:22AM EDT | 30.00 | 169.64 | 176.75 | 178.25 | +7.24 | +4.46% | 3 | 3 | 540.63% |
| TSLA230406C00040000 | 2023-03-22 11:55AM EDT | 40.00 | 157.20 | 166.75 | 168.25 | 0.00 | - | - | 2 | 459.38% |
| TSLA230406C00050000 | 2023-03-28 9:49AM EDT | 50.00 | 139.39 | 156.75 | 158.25 | 0.00 | - | 86 | 88 | 398.44% |
| TSLA230406C00080000 | 2023-03-31 10:49AM EDT | 80.00 | 120.80 | 126.80 | 128.30 | +12.30 | +11.34% | 1 | 3 | 294.53% |
| TSLA230406C00090000 | 2023-03-22 9:44AM EDT | 90.00 | 106.95 | 116.80 | 118.30 | 0.00 | - | - | 1 | 260.16% |
| TSLA230406C00095000 | 2023-03-30 3:10PM EDT | 95.00 | 103.15 | 111.80 | 113.30 | +2.85 | +2.84% | 1 | 7 | 244.53% |
| TSLA230406C00100000 | 2023-03-30 10:27AM EDT | 100.00 | 96.30 | 106.80 | 108.30 | 0.00 | - | 2 | 131 | 229.69% |
| TSLA230406C00105000 | 2023-03-31 10:50AM EDT | 105.00 | 95.87 | 101.80 | 103.30 | +11.70 | +13.90% | 1 | 5 | 215.23% |
| TSLA230406C00110000 | 2023-03-31 3:59PM EDT | 110.00 | 97.26 | 96.80 | 98.35 | +11.19 | +13.00% | 16 | 114 | 207.81% |
| TSLA230406C00115000 | 2023-03-31 12:31PM EDT | 115.00 | 90.33 | 91.85 | 93.35 | +10.08 | +12.56% | 11 | 92 | 199.22% |
| TSLA230406C00120000 | 2023-03-31 3:59PM EDT | 120.00 | 87.25 | 86.85 | 88.35 | +10.76 | +14.07% | 14 | 139 | 186.33% |
| TSLA230406C00125000 | 2023-03-31 3:55PM EDT | 125.00 | 82.00 | 81.85 | 83.35 | +10.98 | +15.46% | 15 | 306 | 173.44% |
| TSLA230406C00127000 | 2023-03-24 1:26PM EDT | 127.00 | 61.90 | 79.85 | 81.35 | 0.00 | - | 60 | 60 | 168.75% |
| TSLA230406C00130000 | 2023-03-31 3:59PM EDT | 130.00 | 77.34 | 76.85 | 78.15 | +11.79 | +17.99% | 38 | 117 | 139.06% |
| TSLA230406C00131000 | 2023-03-29 11:35AM EDT | 131.00 | 61.27 | 75.85 | 77.35 | 0.00 | - | 1 | 3 | 158.98% |
| TSLA230406C00135000 | 2023-03-31 3:04PM EDT | 135.00 | 72.60 | 71.85 | 73.35 | +11.96 | +19.72% | 16 | 197 | 149.61% |
| TSLA230406C00136000 | 2023-03-31 3:52PM EDT | 136.00 | 70.65 | 70.85 | 72.40 | +12.57 | +21.64% | 1 | 14 | 150.78% |
| TSLA230406C00137000 | 2023-03-31 1:32PM EDT | 137.00 | 68.10 | 69.85 | 71.40 | +11.71 | +20.77% | 3 | 13 | 148.44% |
| TSLA230406C00140000 | 2023-03-31 3:13PM EDT | 140.00 | 67.41 | 66.90 | 68.15 | +11.53 | +20.63% | 97 | 122 | 125.39% |
| TSLA230406C00141000 | 2023-03-31 2:11PM EDT | 141.00 | 66.11 | 65.90 | 67.40 | +11.42 | +20.88% | 5 | 4 | 141.99% |
| TSLA230406C00143000 | 2023-03-31 3:48PM EDT | 143.00 | 63.60 | 63.90 | 65.40 | +9.40 | +17.34% | 74 | 11 | 137.50% |
| TSLA230406C00144000 | 2023-03-31 2:15PM EDT | 144.00 | 62.75 | 62.90 | 64.20 | +13.75 | +28.06% | 15 | 4 | 122.07% |
| TSLA230406C00145000 | 2023-03-31 3:59PM EDT | 145.00 | 62.40 | 61.90 | 63.20 | +11.97 | +23.74% | 38 | 250 | 119.92% |
| TSLA230406C00146000 | 2023-03-31 3:38PM EDT | 146.00 | 60.56 | 60.90 | 62.20 | +17.39 | +40.28% | 14 | 5 | 117.97% |
| TSLA230406C00147000 | 2023-03-31 10:20AM EDT | 147.00 | 53.00 | 59.90 | 61.20 | +4.00 | +8.16% | 2 | 24 | 116.02% |
| TSLA230406C00148000 | 2023-03-31 3:45PM EDT | 148.00 | 58.42 | 58.90 | 60.20 | +8.98 | +18.16% | 7 | 24 | 113.87% |
| TSLA230406C00149000 | 2023-03-31 12:09PM EDT | 149.00 | 54.85 | 57.90 | 59.20 | +6.65 | +13.80% | 14 | 31 | 111.72% |
| TSLA230406C00150000 | 2023-03-31 3:58PM EDT | 150.00 | 57.27 | 56.90 | 58.40 | +11.57 | +25.32% | 168 | 539 | 121.88% |
| TSLA230406C00152500 | 2023-03-31 3:56PM EDT | 152.50 | 54.65 | 54.40 | 55.90 | +10.85 | +24.77% | 27 | 121 | 116.41% |
| TSLA230406C00155000 | 2023-03-31 3:53PM EDT | 155.00 | 51.46 | 51.90 | 53.40 | +10.26 | +24.90% | 58 | 896 | 110.94% |
| TSLA230406C00157500 | 2023-03-31 3:58PM EDT | 157.50 | 49.80 | 49.40 | 50.90 | +11.73 | +30.81% | 93 | 185 | 105.66% |
| TSLA230406C00160000 | 2023-03-31 3:54PM EDT | 160.00 | 46.50 | 46.95 | 48.45 | +10.37 | +28.70% | 736 | 1,217 | 104.30% |
| TSLA230406C00162500 | 2023-03-31 3:55PM EDT | 162.50 | 44.50 | 44.45 | 45.95 | +11.08 | +33.15% | 62 | 227 | 98.83% |
| TSLA230406C00165000 | 2023-03-31 3:59PM EDT | 165.00 | 42.55 | 41.95 | 43.45 | +11.50 | +37.04% | 413 | 1,374 | 93.55% |
| TSLA230406C00167500 | 2023-03-31 3:49PM EDT | 167.50 | 39.07 | 39.50 | 41.00 | +10.42 | +36.37% | 16 | 378 | 91.31% |
| TSLA230406C00170000 | 2023-03-31 3:47PM EDT | 170.00 | 36.81 | 37.00 | 38.40 | +10.66 | +40.76% | 437 | 631 | 83.11% |
| TSLA230406C00172500 | 2023-03-31 3:55PM EDT | 172.50 | 34.75 | 34.55 | 35.95 | +10.85 | +45.40% | 223 | 1,370 | 80.66% |
| TSLA230406C00175000 | 2023-03-31 3:59PM EDT | 175.00 | 32.58 | 32.15 | 33.65 | +10.98 | +50.83% | 495 | 1,286 | 81.79% |
| TSLA230406C00177500 | 2023-03-31 3:59PM EDT | 177.50 | 29.75 | 29.85 | 31.00 | +10.05 | +51.02% | 433 | 1,158 | 77.15% |
| TSLA230406C00180000 | 2023-03-31 3:59PM EDT | 180.00 | 28.06 | 27.60 | 28.60 | +10.66 | +61.26% | 1,172 | 2,082 | 76.95% |
| TSLA230406C00182500 | 2023-03-31 3:57PM EDT | 182.50 | 25.50 | 25.05 | 26.50 | +10.02 | +64.73% | 2,585 | 1,496 | 75.54% |
| TSLA230406C00185000 | 2023-03-31 3:58PM EDT | 185.00 | 22.89 | 22.90 | 24.00 | +9.36 | +69.18% | 882 | 3,383 | 73.24% |
| TSLA230406C00187500 | 2023-03-31 3:59PM EDT | 187.50 | 20.90 | 20.90 | 21.45 | +9.05 | +76.37% | 1,681 | 2,507 | 71.19% |
| TSLA230406C00190000 | 2023-03-31 3:59PM EDT | 190.00 | 18.95 | 18.65 | 19.45 | +8.60 | +83.09% | 4,406 | 6,664 | 70.75% |
| TSLA230406C00192500 | 2023-03-31 3:59PM EDT | 192.50 | 16.70 | 16.15 | 17.75 | +7.80 | +87.64% | 2,706 | 3,886 | 69.46% |
| TSLA230406C00195000 | 2023-03-31 3:59PM EDT | 195.00 | 15.00 | 14.65 | 15.25 | +7.43 | +98.15% | 10,266 | 10,293 | 68.36% |
| TSLA230406C00197500 | 2023-03-31 3:59PM EDT | 197.50 | 13.20 | 12.80 | 13.45 | +6.80 | +106.25% | 8,976 | 6,163 | 68.14% |
| TSLA230406C00200000 | 2023-03-31 3:59PM EDT | 200.00 | 11.45 | 11.20 | 11.50 | +6.10 | +114.02% | 40,749 | 16,789 | 67.16% |
| TSLA230406C00202500 | 2023-03-31 3:59PM EDT | 202.50 | 9.75 | 9.65 | 10.00 | +5.37 | +122.60% | 15,227 | 3,672 | 67.46% |
| TSLA230406C00205000 | 2023-03-31 3:59PM EDT | 205.00 | 8.37 | 8.20 | 8.45 | +4.82 | +135.77% | 50,474 | 16,985 | 66.63% |
| TSLA230406C00207500 | 2023-03-31 3:59PM EDT | 207.50 | 7.15 | 7.00 | 7.20 | +4.31 | +151.76% | 23,045 | 2,622 | 67.11% |
| TSLA230406C00210000 | 2023-03-31 3:59PM EDT | 210.00 | 5.95 | 5.90 | 5.95 | +3.63 | +156.47% | 57,063 | 28,979 | 66.74% |
| TSLA230406C00212500 | 2023-03-31 3:59PM EDT | 212.50 | 4.92 | 4.85 | 4.95 | +3.10 | +170.33% | 11,527 | 3,782 | 66.48% |
| TSLA230406C00215000 | 2023-03-31 3:59PM EDT | 215.00 | 3.95 | 4.00 | 4.05 | +2.52 | +176.22% | 32,898 | 7,045 | 66.42% |
| TSLA230406C00217500 | 2023-03-31 3:59PM EDT | 217.50 | 3.25 | 3.20 | 3.35 | +2.13 | +190.18% | 11,679 | 5,823 | 66.38% |
| TSLA230406C00220000 | 2023-03-31 4:00PM EDT | 220.00 | 2.60 | 2.59 | 2.67 | +1.71 | +192.13% | 44,084 | 14,539 | 66.24% |
| TSLA230406C00222500 | 2023-03-31 3:59PM EDT | 222.50 | 2.10 | 2.06 | 2.23 | +1.40 | +200.00% | 15,996 | 2,449 | 66.80% |
| TSLA230406C00225000 | 2023-03-31 3:59PM EDT | 225.00 | 1.69 | 1.66 | 1.70 | +1.14 | +207.27% | 17,194 | 4,107 | 66.50% |
| TSLA230406C00227500 | 2023-03-31 3:59PM EDT | 227.50 | 1.35 | 1.28 | 1.35 | +0.92 | +213.95% | 6,555 | 866 | 66.46% |
| TSLA230406C00230000 | 2023-03-31 3:59PM EDT | 230.00 | 1.06 | 1.04 | 1.05 | +0.74 | +231.25% | 18,119 | 6,539 | 66.89% |
| TSLA230406C00232500 | 2023-03-31 3:59PM EDT | 232.50 | 0.81 | 0.78 | 0.85 | +0.54 | +200.00% | 11,913 | 1,946 | 67.09% |
| TSLA230406C00235000 | 2023-03-31 3:59PM EDT | 235.00 | 0.65 | 0.63 | 0.68 | +0.43 | +195.45% | 8,408 | 2,854 | 67.87% |
| TSLA230406C00237500 | 2023-03-31 3:59PM EDT | 237.50 | 0.51 | 0.50 | 0.54 | +0.35 | +218.75% | 3,087 | 511 | 68.46% |
| TSLA230406C00240000 | 2023-03-31 3:59PM EDT | 240.00 | 0.40 | 0.38 | 0.42 | +0.26 | +185.71% | 14,367 | 5,521 | 68.65% |
| TSLA230406C00242500 | 2023-03-31 3:59PM EDT | 242.50 | 0.33 | 0.30 | 0.33 | +0.23 | +230.00% | 1,432 | 1,174 | 69.24% |
| TSLA230406C00245000 | 2023-03-31 3:59PM EDT | 245.00 | 0.26 | 0.25 | 0.26 | +0.17 | +188.89% | 7,913 | 2,467 | 70.12% |
| TSLA230406C00247500 | 2023-03-31 3:59PM EDT | 247.50 | 0.20 | 0.20 | 0.21 | +0.13 | +185.71% | 1,845 | 1,097 | 70.90% |
| TSLA230406C00250000 | 2023-03-31 3:59PM EDT | 250.00 | 0.16 | 0.16 | 0.17 | +0.09 | +128.57% | 16,956 | 9,227 | 71.78% |
| TSLA230406C00252500 | 2023-03-31 3:59PM EDT | 252.50 | 0.14 | 0.13 | 0.14 | +0.10 | +250.00% | 829 | 541 | 72.66% |
| TSLA230406C00255000 | 2023-03-31 3:59PM EDT | 255.00 | 0.11 | 0.11 | 0.12 | +0.07 | +175.00% | 5,956 | 2,483 | 74.02% |
| TSLA230406C00257500 | 2023-03-31 3:59PM EDT | 257.50 | 0.13 | 0.09 | 0.10 | +0.10 | +333.33% | 1,798 | 1,525 | 75.00% |
| TSLA230406C00260000 | 2023-03-31 3:59PM EDT | 260.00 | 0.09 | 0.07 | 0.09 | +0.06 | +200.00% | 3,945 | 2,453 | 76.17% |
| TSLA230406C00262500 | 2023-03-31 3:59PM EDT | 262.50 | 0.07 | 0.06 | 0.08 | +0.04 | +133.33% | 287 | 1,060 | 77.54% |
| TSLA230406C00265000 | 2023-03-31 3:35PM EDT | 265.00 | 0.05 | 0.05 | 0.06 | +0.03 | +150.00% | 678 | 3,322 | 78.13% |
| TSLA230406C00270000 | 2023-03-31 3:59PM EDT | 270.00 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 839 | 5,288 | 81.25% |
| TSLA230406C00275000 | 2023-03-31 3:51PM EDT | 275.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 255 | 2,074 | 83.59% |
| TSLA230406C00280000 | 2023-03-31 3:42PM EDT | 280.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 829 | 727 | 87.11% |
| TSLA230406C00285000 | 2023-03-31 3:59PM EDT | 285.00 | 0.03 | 0.02 | 0.04 | +0.02 | +200.00% | 273 | 456 | 91.41% |
| TSLA230406C00290000 | 2023-03-31 3:38PM EDT | 290.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 473 | 453 | 92.19% |
| TSLA230406C00295000 | 2023-03-31 3:53PM EDT | 295.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 88 | 262 | 96.88% |
| TSLA230406C00300000 | 2023-03-31 3:41PM EDT | 300.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 163 | 1,079 | 98.44% |
| TSLA230406C00310000 | 2023-03-31 3:51PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 613 | 315 | 96.88% |
| TSLA230406C00320000 | 2023-03-31 3:38PM EDT | 320.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 30 | 303 | 103.13% |
| TSLA230406C00330000 | 2023-03-31 2:30PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 87 | 109.38% |
| TSLA230406C00340000 | 2023-03-31 3:05PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 209 | 115.63% |
| TSLA230406C00350000 | 2023-03-31 3:53PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 179 | 121.88% |
| TSLA230406C00360000 | 2023-03-31 3:54PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,149 | 128.13% |
Options de ventepour6 avril 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230406P00020000 | 2023-03-31 10:41AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 69 | 550.00% |
| TSLA230406P00040000 | 2023-03-10 1:02PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 387.50% |
| TSLA230406P00050000 | 2023-03-17 2:18PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 495 | 337.50% |
| TSLA230406P00060000 | 2023-03-29 1:29PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 178 | 287.50% |
| TSLA230406P00070000 | 2023-03-24 3:47PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 1,207 | 256.25% |
| TSLA230406P00080000 | 2023-03-29 1:41PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 569 | 225.00% |
| TSLA230406P00090000 | 2023-03-31 2:45PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5,867 | 1,101 | 196.88% |
| TSLA230406P00095000 | 2023-03-31 3:21PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6,581 | 1,532 | 187.50% |
| TSLA230406P00100000 | 2023-03-31 3:56PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4,783 | 2,514 | 175.00% |
| TSLA230406P00105000 | 2023-03-31 3:42PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,952 | 608 | 162.50% |
| TSLA230406P00110000 | 2023-03-31 3:52PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,753 | 1,195 | 153.13% |
| TSLA230406P00115000 | 2023-03-31 3:21PM EDT | 115.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2,282 | 786 | 151.56% |
| TSLA230406P00120000 | 2023-03-31 3:41PM EDT | 120.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 123 | 1,791 | 150.00% |
| TSLA230406P00125000 | 2023-03-31 3:57PM EDT | 125.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 611 | 1,870 | 139.84% |
| TSLA230406P00127000 | 2023-03-31 3:47PM EDT | 127.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 410 | 160 | 135.94% |
| TSLA230406P00128000 | 2023-03-31 3:40PM EDT | 128.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 337 | 2,196 | 133.59% |
| TSLA230406P00129000 | 2023-03-31 11:44AM EDT | 129.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 205 | 225 | 134.38% |
| TSLA230406P00130000 | 2023-03-31 3:58PM EDT | 130.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 233 | 2,740 | 132.81% |
| TSLA230406P00131000 | 2023-03-31 10:18AM EDT | 131.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 61 | 128.13% |
| TSLA230406P00132000 | 2023-03-31 2:11PM EDT | 132.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 27 | 155 | 128.13% |
| TSLA230406P00133000 | 2023-03-31 12:08PM EDT | 133.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 49 | 327 | 126.56% |
| TSLA230406P00135000 | 2023-03-31 3:51PM EDT | 135.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 355 | 1,577 | 125.00% |
| TSLA230406P00136000 | 2023-03-31 1:29PM EDT | 136.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 208 | 136 | 120.31% |
| TSLA230406P00138000 | 2023-03-31 1:11PM EDT | 138.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 530 | 929 | 121.09% |
| TSLA230406P00139000 | 2023-03-31 3:39PM EDT | 139.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 71 | 1,112 | 118.75% |
| TSLA230406P00140000 | 2023-03-31 3:50PM EDT | 140.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2,377 | 2,567 | 117.19% |
| TSLA230406P00141000 | 2023-03-31 3:59PM EDT | 141.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1,080 | 1,400 | 114.84% |
| TSLA230406P00142000 | 2023-03-31 3:38PM EDT | 142.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 386 | 784 | 111.72% |
| TSLA230406P00143000 | 2023-03-31 3:37PM EDT | 143.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 669 | 90 | 109.38% |
| TSLA230406P00144000 | 2023-03-31 3:54PM EDT | 144.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 334 | 222 | 109.38% |
| TSLA230406P00145000 | 2023-03-31 3:59PM EDT | 145.00 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 905 | 2,637 | 111.72% |
| TSLA230406P00146000 | 2023-03-31 3:35PM EDT | 146.00 | 0.05 | 0.02 | 0.06 | -0.03 | -37.50% | 689 | 275 | 107.03% |
| TSLA230406P00147000 | 2023-03-31 3:20PM EDT | 147.00 | 0.05 | 0.02 | 0.06 | -0.01 | -16.67% | 101 | 1,200 | 105.47% |
| TSLA230406P00148000 | 2023-03-31 3:52PM EDT | 148.00 | 0.05 | 0.02 | 0.06 | -0.04 | -44.44% | 309 | 855 | 103.13% |
| TSLA230406P00149000 | 2023-03-31 3:54PM EDT | 149.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 564 | 1,263 | 101.56% |
| TSLA230406P00150000 | 2023-03-31 3:59PM EDT | 150.00 | 0.04 | 0.05 | 0.06 | -0.04 | -50.00% | 2,855 | 6,283 | 103.52% |
| TSLA230406P00152500 | 2023-03-31 3:52PM EDT | 152.50 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 854 | 1,429 | 98.44% |
| TSLA230406P00155000 | 2023-03-31 3:59PM EDT | 155.00 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 4,978 | 3,636 | 93.75% |
| TSLA230406P00157500 | 2023-03-31 3:59PM EDT | 157.50 | 0.05 | 0.05 | 0.07 | -0.11 | -68.75% | 1,113 | 2,101 | 90.23% |
| TSLA230406P00160000 | 2023-03-31 3:59PM EDT | 160.00 | 0.07 | 0.06 | 0.07 | -0.13 | -65.00% | 5,476 | 9,563 | 86.33% |
| TSLA230406P00162500 | 2023-03-31 3:57PM EDT | 162.50 | 0.09 | 0.08 | 0.09 | -0.18 | -66.67% | 2,155 | 1,979 | 84.77% |
| TSLA230406P00165000 | 2023-03-31 3:59PM EDT | 165.00 | 0.10 | 0.09 | 0.10 | -0.26 | -72.22% | 4,742 | 5,314 | 81.25% |
| TSLA230406P00167500 | 2023-03-31 3:59PM EDT | 167.50 | 0.12 | 0.10 | 0.13 | -0.38 | -76.00% | 1,598 | 2,149 | 78.71% |
| TSLA230406P00170000 | 2023-03-31 3:59PM EDT | 170.00 | 0.15 | 0.14 | 0.16 | -0.52 | -77.61% | 7,261 | 8,469 | 76.95% |
| TSLA230406P00172500 | 2023-03-31 3:59PM EDT | 172.50 | 0.19 | 0.16 | 0.21 | -0.68 | -78.16% | 3,174 | 2,683 | 74.61% |
| TSLA230406P00175000 | 2023-03-31 3:59PM EDT | 175.00 | 0.25 | 0.25 | 0.26 | -0.91 | -78.45% | 19,229 | 7,506 | 73.63% |
| TSLA230406P00177500 | 2023-03-31 3:59PM EDT | 177.50 | 0.34 | 0.33 | 0.35 | -1.18 | -77.63% | 7,594 | 3,572 | 72.36% |
| TSLA230406P00180000 | 2023-03-31 3:59PM EDT | 180.00 | 0.45 | 0.44 | 0.46 | -1.52 | -77.16% | 20,893 | 12,280 | 71.05% |
| TSLA230406P00182500 | 2023-03-31 3:59PM EDT | 182.50 | 0.60 | 0.57 | 0.62 | -1.94 | -76.38% | 7,318 | 2,956 | 69.82% |
| TSLA230406P00185000 | 2023-03-31 3:59PM EDT | 185.00 | 0.80 | 0.80 | 0.83 | -2.39 | -74.92% | 18,936 | 6,499 | 69.43% |
| TSLA230406P00187500 | 2023-03-31 3:59PM EDT | 187.50 | 1.09 | 1.04 | 1.09 | -2.91 | -72.75% | 8,094 | 3,716 | 68.38% |
| TSLA230406P00190000 | 2023-03-31 3:59PM EDT | 190.00 | 1.41 | 1.40 | 1.45 | -3.53 | -71.46% | 38,761 | 7,053 | 68.12% |
| TSLA230406P00192500 | 2023-03-31 3:59PM EDT | 192.50 | 1.82 | 1.80 | 1.91 | -4.13 | -69.41% | 8,442 | 3,637 | 67.55% |
| TSLA230406P00195000 | 2023-03-31 3:59PM EDT | 195.00 | 2.36 | 2.34 | 2.40 | -4.77 | -66.90% | 31,446 | 6,192 | 66.87% |
| TSLA230406P00197500 | 2023-03-31 3:59PM EDT | 197.50 | 3.00 | 2.85 | 3.05 | -5.43 | -64.41% | 24,341 | 2,749 | 65.70% |
| TSLA230406P00200000 | 2023-03-31 3:59PM EDT | 200.00 | 3.80 | 3.75 | 3.85 | -6.10 | -61.62% | 33,624 | 3,465 | 66.21% |
| TSLA230406P00202500 | 2023-03-31 3:59PM EDT | 202.50 | 4.75 | 4.60 | 4.75 | -6.70 | -58.52% | 13,924 | 2,727 | 65.58% |
| TSLA230406P00205000 | 2023-03-31 3:59PM EDT | 205.00 | 5.80 | 5.70 | 5.85 | -6.95 | -54.51% | 21,678 | 945 | 65.77% |
| TSLA230406P00207500 | 2023-03-31 3:59PM EDT | 207.50 | 6.95 | 6.85 | 7.10 | -8.04 | -53.64% | 7,007 | 499 | 65.55% |
| TSLA230406P00210000 | 2023-03-31 3:59PM EDT | 210.00 | 8.35 | 8.20 | 8.45 | -8.49 | -50.42% | 6,437 | 1,865 | 65.41% |
| TSLA230406P00212500 | 2023-03-31 3:59PM EDT | 212.50 | 10.05 | 9.65 | 9.90 | -8.32 | -45.29% | 1,270 | 313 | 64.89% |
| TSLA230406P00215000 | 2023-03-31 3:59PM EDT | 215.00 | 11.34 | 11.20 | 11.55 | -9.18 | -44.74% | 828 | 440 | 64.50% |
| TSLA230406P00217500 | 2023-03-31 3:58PM EDT | 217.50 | 13.45 | 13.00 | 13.30 | -9.25 | -40.75% | 631 | 142 | 64.60% |
| TSLA230406P00220000 | 2023-03-31 3:59PM EDT | 220.00 | 15.05 | 14.75 | 15.30 | -10.45 | -40.98% | 1,199 | 470 | 64.55% |
| TSLA230406P00222500 | 2023-03-31 3:50PM EDT | 222.50 | 17.73 | 16.70 | 17.25 | -10.12 | -36.34% | 112 | 198 | 64.11% |
| TSLA230406P00225000 | 2023-03-31 3:59PM EDT | 225.00 | 19.35 | 18.80 | 19.45 | -9.40 | -32.70% | 696 | 419 | 65.14% |
| TSLA230406P00227500 | 2023-03-31 3:50PM EDT | 227.50 | 22.17 | 20.70 | 21.85 | -9.58 | -30.17% | 2,192 | 68 | 65.16% |
| TSLA230406P00230000 | 2023-03-31 3:58PM EDT | 230.00 | 23.60 | 23.15 | 24.05 | -10.45 | -30.69% | 278 | 262 | 67.19% |
| TSLA230406P00232500 | 2023-03-31 3:36PM EDT | 232.50 | 26.85 | 25.05 | 26.45 | -9.45 | -26.03% | 10 | 20 | 64.77% |
| TSLA230406P00235000 | 2023-03-31 3:27PM EDT | 235.00 | 29.00 | 27.60 | 28.80 | -10.62 | -26.80% | 12 | 177 | 68.02% |
| TSLA230406P00237500 | 2023-03-31 12:36PM EDT | 237.50 | 31.99 | 29.75 | 31.15 | -10.43 | -24.59% | 3 | 24 | 65.09% |
| TSLA230406P00240000 | 2023-03-31 1:42PM EDT | 240.00 | 35.02 | 32.05 | 33.60 | -9.93 | -22.09% | 23 | 14 | 64.36% |
| TSLA230406P00242500 | 2023-03-31 3:25PM EDT | 242.50 | 35.60 | 34.45 | 36.00 | -13.05 | -26.82% | 26 | 0 | 63.09% |
| TSLA230406P00245000 | 2023-03-31 3:53PM EDT | 245.00 | 38.59 | 37.00 | 38.45 | -11.06 | -22.28% | 59 | 14 | 66.50% |
| TSLA230406P00250000 | 2023-03-31 2:25PM EDT | 250.00 | 43.10 | 41.85 | 43.35 | -21.27 | -33.04% | 5 | 0 | 62.31% |
| TSLA230406P00255000 | 2023-03-27 10:18AM EDT | 255.00 | 59.35 | 46.80 | 48.35 | 0.00 | - | 2 | 0 | 63.67% |
| TSLA230406P00260000 | 2023-03-31 2:00PM EDT | 260.00 | 54.20 | 51.80 | 53.30 | -14.80 | -21.45% | 60 | 0 | 60.94% |
| TSLA230406P00265000 | 2023-03-31 3:55PM EDT | 265.00 | 58.00 | 56.80 | 58.30 | -12.50 | -17.73% | 4 | 2 | 65.63% |
| TSLA230406P00270000 | 2023-03-24 11:41AM EDT | 270.00 | 82.15 | 61.80 | 63.30 | 0.00 | - | 1 | 0 | 70.31% |
| TSLA230406P00280000 | 2023-02-23 3:14PM EDT | 280.00 | 79.05 | 89.20 | 90.00 | 0.00 | - | - | 0 | 360.18% |
| TSLA230406P00285000 | 2023-03-31 1:43PM EDT | 285.00 | 80.00 | 76.75 | 78.30 | -6.50 | -7.51% | 2 | 0 | 143.36% |
| TSLA230406P00300000 | 2023-03-31 11:07AM EDT | 300.00 | 99.00 | 91.90 | 93.30 | -10.00 | -9.17% | 51 | 0 | 112.50% |
| TSLA230406P00310000 | 2023-02-27 12:38PM EDT | 310.00 | 105.27 | 117.45 | 117.95 | 0.00 | - | - | 0 | 393.07% |
| TSLA230406P00320000 | 2023-03-20 11:31AM EDT | 320.00 | 134.00 | 111.75 | 113.30 | 0.00 | - | 1 | 0 | 182.91% |
| TSLA230406P00350000 | 2023-03-28 10:49AM EDT | 350.00 | 161.00 | 141.75 | 143.30 | 0.00 | - | 1 | 0 | 212.31% |
| TSLA230406P00360000 | 2023-03-16 1:50PM EDT | 360.00 | 175.90 | 151.75 | 153.30 | 0.00 | - | 2 | 0 | 221.29% |
© 2023 Yahoo. Tous droits réservés.
