Deutsche Märkte öffnen in 7 Stunden 56 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.391,35 +255,00 (+0,43%) CMC Crypto 200
1.326,91 +49,93 (+3,95%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240719C00050000 | 2024-04-24 11:46AM EDT | 50.00 | 111.70 | 131.30 | 132.35 | 0.00 | - | 11 | 14 | 148.54% |
| TSLA240719C00055000 | 2024-04-22 11:42AM EDT | 55.00 | 86.90 | 126.35 | 127.45 | 0.00 | - | 1 | 1 | 140.63% |
| TSLA240719C00060000 | 2024-04-29 2:24PM EDT | 60.00 | 133.91 | 121.45 | 122.50 | 0.00 | - | 1 | 7 | 133.20% |
| TSLA240719C00065000 | 2024-04-03 9:51AM EDT | 65.00 | 100.07 | 118.65 | 119.60 | 0.00 | - | 3 | 3 | 163.35% |
| TSLA240719C00070000 | 2024-04-22 3:05PM EDT | 70.00 | 74.07 | 111.60 | 112.65 | 0.00 | - | 1 | 6 | 119.58% |
| TSLA240719C00075000 | 2024-04-15 12:38PM EDT | 75.00 | 90.60 | 106.65 | 107.75 | 0.00 | - | 4 | 5 | 113.28% |
| TSLA240719C00080000 | 2024-04-25 10:00AM EDT | 80.00 | 83.50 | 101.75 | 102.80 | 0.00 | - | 1 | 56 | 107.25% |
| TSLA240719C00085000 | 2024-04-23 9:36AM EDT | 85.00 | 59.00 | 96.80 | 97.95 | 0.00 | - | 1 | 6 | 101.90% |
| TSLA240719C00090000 | 2024-04-30 1:56PM EDT | 90.00 | 96.62 | 91.95 | 93.00 | 0.00 | - | 1 | 35 | 96.73% |
| TSLA240719C00095000 | 2024-04-22 11:14AM EDT | 95.00 | 48.80 | 87.05 | 88.10 | 0.00 | - | 2 | 8 | 91.65% |
| TSLA240719C00100000 | 2024-05-03 12:51PM EDT | 100.00 | 81.36 | 82.20 | 83.15 | -0.93 | -1.13% | 26 | 1,726 | 86.72% |
| TSLA240719C00105000 | 2024-05-01 12:42PM EDT | 105.00 | 79.30 | 77.30 | 78.35 | 0.00 | - | 8 | 25 | 82.45% |
| TSLA240719C00110000 | 2024-04-29 11:21AM EDT | 110.00 | 82.85 | 72.50 | 73.50 | 0.00 | - | 2 | 60 | 78.44% |
| TSLA240719C00115000 | 2024-04-29 11:53AM EDT | 115.00 | 82.87 | 67.65 | 68.75 | 0.00 | - | 1 | 42 | 74.61% |
| TSLA240719C00120000 | 2024-05-03 11:07AM EDT | 120.00 | 61.60 | 62.95 | 63.90 | +1.44 | +2.39% | 15 | 718 | 70.92% |
| TSLA240719C00125000 | 2024-05-01 3:48PM EDT | 125.00 | 59.40 | 58.25 | 59.25 | 0.00 | - | 5 | 201 | 67.90% |
| TSLA240719C00130000 | 2024-05-03 1:56PM EDT | 130.00 | 54.00 | 53.70 | 54.55 | -3.05 | -5.35% | 2 | 957 | 64.95% |
| TSLA240719C00135000 | 2024-05-03 12:44PM EDT | 135.00 | 49.00 | 49.10 | 50.00 | -0.86 | -1.72% | 22 | 164 | 62.06% |
| TSLA240719C00140000 | 2024-05-02 1:35PM EDT | 140.00 | 44.09 | 44.85 | 45.40 | 0.00 | - | 9 | 967 | 59.71% |
| TSLA240719C00145000 | 2024-05-02 3:40PM EDT | 145.00 | 40.65 | 40.80 | 41.05 | 0.00 | - | 10 | 1,605 | 58.06% |
| TSLA240719C00150000 | 2024-05-03 1:10PM EDT | 150.00 | 36.20 | 36.70 | 36.90 | -0.27 | -0.74% | 46 | 2,822 | 56.20% |
| TSLA240719C00155000 | 2024-05-03 3:57PM EDT | 155.00 | 33.05 | 32.80 | 33.05 | +0.35 | +1.07% | 33 | 1,067 | 54.83% |
| TSLA240719C00160000 | 2024-05-03 2:39PM EDT | 160.00 | 29.45 | 29.10 | 29.35 | +0.45 | +1.55% | 39 | 4,570 | 53.50% |
| TSLA240719C00165000 | 2024-05-03 1:45PM EDT | 165.00 | 25.57 | 25.70 | 25.95 | -0.33 | -1.27% | 119 | 2,916 | 52.58% |
| TSLA240719C00170000 | 2024-05-03 3:58PM EDT | 170.00 | 22.50 | 22.50 | 22.85 | 0.00 | - | 118 | 6,634 | 51.79% |
| TSLA240719C00175000 | 2024-05-03 3:50PM EDT | 175.00 | 19.75 | 19.65 | 19.95 | +0.40 | +2.07% | 228 | 14,345 | 51.17% |
| TSLA240719C00180000 | 2024-05-03 3:59PM EDT | 180.00 | 17.15 | 17.10 | 17.25 | +0.30 | +1.78% | 879 | 36,844 | 50.60% |
| TSLA240719C00185000 | 2024-05-03 3:55PM EDT | 185.00 | 14.92 | 14.80 | 14.90 | +0.27 | +1.84% | 766 | 5,750 | 50.24% |
| TSLA240719C00190000 | 2024-05-03 3:59PM EDT | 190.00 | 12.72 | 12.65 | 12.80 | +0.12 | +0.95% | 1,350 | 5,400 | 50.02% |
| TSLA240719C00195000 | 2024-05-03 3:57PM EDT | 195.00 | 10.95 | 10.85 | 10.95 | -0.05 | -0.45% | 780 | 4,792 | 49.74% |
| TSLA240719C00200000 | 2024-05-03 3:59PM EDT | 200.00 | 9.35 | 9.25 | 9.35 | +0.15 | +1.63% | 2,426 | 14,627 | 49.60% |
| TSLA240719C00205000 | 2024-05-03 3:45PM EDT | 205.00 | 7.85 | 7.85 | 8.00 | -0.05 | -0.63% | 155 | 4,742 | 49.63% |
| TSLA240719C00210000 | 2024-05-03 3:55PM EDT | 210.00 | 6.80 | 6.70 | 6.80 | +0.03 | +0.44% | 611 | 5,977 | 49.60% |
| TSLA240719C00215000 | 2024-05-03 3:50PM EDT | 215.00 | 5.72 | 5.65 | 5.80 | +0.02 | +0.35% | 207 | 3,521 | 49.73% |
| TSLA240719C00220000 | 2024-05-03 3:54PM EDT | 220.00 | 4.92 | 4.80 | 4.90 | 0.00 | - | 742 | 6,449 | 49.71% |
| TSLA240719C00225000 | 2024-05-03 3:11PM EDT | 225.00 | 4.20 | 4.10 | 4.20 | 0.00 | - | 170 | 3,001 | 50.01% |
| TSLA240719C00230000 | 2024-05-03 3:30PM EDT | 230.00 | 3.55 | 3.50 | 3.60 | -0.09 | -2.47% | 342 | 5,483 | 50.08% |
| TSLA240719C00235000 | 2024-05-03 3:43PM EDT | 235.00 | 3.02 | 2.98 | 3.05 | -0.08 | -2.58% | 48 | 2,335 | 50.26% |
| TSLA240719C00240000 | 2024-05-03 3:48PM EDT | 240.00 | 2.57 | 2.56 | 2.62 | -0.15 | -5.51% | 108 | 6,655 | 50.61% |
| TSLA240719C00245000 | 2024-05-03 3:59PM EDT | 245.00 | 2.25 | 2.20 | 2.26 | -0.18 | -7.41% | 143 | 1,963 | 50.98% |
| TSLA240719C00250000 | 2024-05-03 3:59PM EDT | 250.00 | 1.93 | 1.90 | 1.95 | -0.07 | -3.50% | 329 | 5,003 | 51.37% |
| TSLA240719C00255000 | 2024-05-03 3:50PM EDT | 255.00 | 1.70 | 1.63 | 1.70 | -0.19 | -10.05% | 22 | 2,426 | 51.76% |
| TSLA240719C00260000 | 2024-05-03 3:53PM EDT | 260.00 | 1.49 | 1.45 | 1.49 | -0.06 | -3.87% | 198 | 2,160 | 52.37% |
| TSLA240719C00265000 | 2024-05-03 3:58PM EDT | 265.00 | 1.29 | 1.27 | 1.31 | -0.07 | -5.15% | 121 | 1,488 | 52.87% |
| TSLA240719C00270000 | 2024-05-03 3:10PM EDT | 270.00 | 1.18 | 1.12 | 1.16 | -0.05 | -4.07% | 302 | 1,909 | 53.42% |
| TSLA240719C00275000 | 2024-05-03 3:40PM EDT | 275.00 | 1.03 | 1.00 | 1.04 | -0.06 | -5.50% | 54 | 2,563 | 54.05% |
| TSLA240719C00280000 | 2024-05-03 3:16PM EDT | 280.00 | 0.95 | 0.89 | 0.93 | -0.07 | -6.86% | 12 | 4,064 | 54.64% |
| TSLA240719C00285000 | 2024-05-03 3:43PM EDT | 285.00 | 0.83 | 0.80 | 0.84 | -0.05 | -5.68% | 316 | 3,817 | 55.27% |
| TSLA240719C00290000 | 2024-05-03 2:56PM EDT | 290.00 | 0.74 | 0.73 | 0.76 | -0.08 | -9.76% | 27 | 1,707 | 55.96% |
| TSLA240719C00295000 | 2024-05-03 10:43AM EDT | 295.00 | 0.70 | 0.63 | 0.69 | -0.04 | -5.41% | 5 | 1,776 | 56.37% |
| TSLA240719C00300000 | 2024-05-03 3:42PM EDT | 300.00 | 0.62 | 0.60 | 0.63 | -0.05 | -7.46% | 1,787 | 5,718 | 57.23% |
| TSLA240719C00305000 | 2024-05-03 2:36PM EDT | 305.00 | 0.59 | 0.55 | 0.58 | -0.06 | -9.23% | 31 | 444 | 57.91% |
| TSLA240719C00310000 | 2024-05-03 11:49AM EDT | 310.00 | 0.52 | 0.50 | 0.54 | -0.09 | -14.75% | 4 | 617 | 58.59% |
| TSLA240719C00315000 | 2024-05-03 2:26PM EDT | 315.00 | 0.50 | 0.47 | 0.50 | -0.05 | -9.09% | 8 | 676 | 59.33% |
| TSLA240719C00320000 | 2024-05-03 3:24PM EDT | 320.00 | 0.46 | 0.39 | 0.46 | -0.05 | -9.80% | 19 | 942 | 59.52% |
| TSLA240719C00325000 | 2024-05-03 3:35PM EDT | 325.00 | 0.42 | 0.41 | 0.43 | -0.06 | -12.50% | 2 | 634 | 60.72% |
| TSLA240719C00330000 | 2024-05-03 9:30AM EDT | 330.00 | 0.46 | 0.37 | 0.41 | +0.01 | +2.22% | 3 | 1,164 | 61.33% |
| TSLA240719C00335000 | 2024-05-02 9:44AM EDT | 335.00 | 0.49 | 0.35 | 0.38 | 0.00 | - | 10 | 740 | 62.01% |
| TSLA240719C00340000 | 2024-05-03 3:58PM EDT | 340.00 | 0.34 | 0.34 | 0.35 | -0.16 | -32.00% | 22 | 334 | 62.74% |
| TSLA240719C00345000 | 2024-05-03 1:06PM EDT | 345.00 | 0.34 | 0.27 | 0.34 | -0.15 | -30.61% | 1 | 304 | 62.89% |
| TSLA240719C00350000 | 2024-05-03 9:58AM EDT | 350.00 | 0.37 | 0.30 | 0.32 | +0.03 | +8.82% | 4 | 2,725 | 64.16% |
| TSLA240719C00355000 | 2024-05-01 3:00PM EDT | 355.00 | 0.42 | 0.27 | 0.30 | 0.00 | - | 1 | 880 | 64.60% |
| TSLA240719C00360000 | 2024-05-03 3:19PM EDT | 360.00 | 0.28 | 0.27 | 0.28 | -0.04 | -12.50% | 3 | 572 | 65.38% |
| TSLA240719C00365000 | 2024-05-01 9:30AM EDT | 365.00 | 0.40 | 0.21 | 0.27 | 0.00 | - | 2 | 648 | 65.33% |
| TSLA240719C00370000 | 2024-05-03 3:44PM EDT | 370.00 | 0.25 | 0.24 | 0.26 | -0.07 | -21.87% | 7 | 441 | 66.70% |
| TSLA240719C00375000 | 2024-04-30 9:31AM EDT | 375.00 | 0.61 | 0.22 | 0.25 | 0.00 | - | 12 | 2,591 | 67.29% |
| TSLA240719C00380000 | 2024-05-03 3:51PM EDT | 380.00 | 0.24 | 0.22 | 0.24 | -0.01 | -4.00% | 3 | 1,271 | 68.07% |
| TSLA240719C00385000 | 2024-05-02 11:06AM EDT | 385.00 | 0.25 | 0.20 | 0.23 | 0.00 | - | 1 | 1,395 | 68.56% |
| TSLA240719C00390000 | 2024-05-03 3:28PM EDT | 390.00 | 0.22 | 0.15 | 0.22 | -0.09 | -29.03% | 2 | 467 | 68.26% |
| TSLA240719C00395000 | 2024-05-03 10:32AM EDT | 395.00 | 0.22 | 0.18 | 0.21 | -0.14 | -38.89% | 1 | 751 | 69.63% |
| TSLA240719C00400000 | 2024-05-03 3:35PM EDT | 400.00 | 0.19 | 0.13 | 0.20 | -0.02 | -9.52% | 39 | 8,396 | 69.24% |
| TSLA240719C00405000 | 2024-05-02 2:36PM EDT | 405.00 | 0.22 | 0.12 | 0.19 | 0.00 | - | 1 | 225 | 69.63% |
| TSLA240719C00410000 | 2024-04-30 10:31AM EDT | 410.00 | 0.31 | 0.11 | 0.19 | 0.00 | - | 7 | 207 | 70.31% |
| TSLA240719C00415000 | 2024-05-01 12:30PM EDT | 415.00 | 0.22 | 0.15 | 0.18 | 0.00 | - | 301 | 328 | 71.97% |
| TSLA240719C00420000 | 2024-05-03 9:40AM EDT | 420.00 | 0.19 | 0.15 | 0.18 | -0.03 | -13.64% | 51 | 484 | 72.85% |
| TSLA240719C00425000 | 2024-05-03 10:02AM EDT | 425.00 | 0.19 | 0.09 | 0.17 | -0.04 | -17.39% | 14 | 599 | 71.78% |
| TSLA240719C00430000 | 2024-05-02 2:03PM EDT | 430.00 | 0.18 | 0.09 | 0.16 | 0.00 | - | 4 | 169 | 72.27% |
| TSLA240719C00435000 | 2024-05-01 11:19AM EDT | 435.00 | 0.20 | 0.08 | 0.16 | 0.00 | - | 1 | 123 | 72.85% |
| TSLA240719C00440000 | 2024-05-01 3:59PM EDT | 440.00 | 0.20 | 0.08 | 0.15 | 0.00 | - | 2 | 301 | 73.24% |
| TSLA240719C00445000 | 2024-05-02 9:37AM EDT | 445.00 | 0.19 | 0.12 | 0.14 | 0.00 | - | 10 | 137 | 75.00% |
| TSLA240719C00450000 | 2024-05-03 9:53AM EDT | 450.00 | 0.17 | 0.12 | 0.15 | +0.01 | +6.25% | 1 | 3,436 | 76.17% |
| TSLA240719C00455000 | 2024-04-30 10:34AM EDT | 455.00 | 0.23 | 0.06 | 0.14 | 0.00 | - | 4 | 130 | 74.61% |
| TSLA240719C00460000 | 2024-05-03 2:21PM EDT | 460.00 | 0.13 | 0.06 | 0.14 | -0.37 | -74.00% | 1 | 113 | 75.39% |
| TSLA240719C00465000 | 2024-05-03 9:32AM EDT | 465.00 | 0.15 | 0.05 | 0.14 | -0.04 | -21.05% | 1 | 84 | 75.68% |
| TSLA240719C00470000 | 2024-05-01 1:04PM EDT | 470.00 | 0.16 | 0.05 | 0.13 | 0.00 | - | 1 | 116 | 75.98% |
| TSLA240719C00475000 | 2024-05-03 10:18AM EDT | 475.00 | 0.12 | 0.10 | 0.13 | -0.01 | -7.69% | 4 | 2,307 | 78.61% |
| TSLA240719C00480000 | 2024-05-03 9:49AM EDT | 480.00 | 0.14 | 0.10 | 0.12 | -0.02 | -12.50% | 1 | 588 | 79.00% |
| TSLA240719C00485000 | 2024-05-03 11:25AM EDT | 485.00 | 0.12 | 0.04 | 0.12 | -0.01 | -7.69% | 8 | 203 | 77.25% |
| TSLA240719C00490000 | 2024-05-03 3:02PM EDT | 490.00 | 0.10 | 0.10 | 0.12 | -0.02 | -16.67% | 1,536 | 7,209 | 80.47% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240719P00050000 | 2024-05-03 2:36PM EDT | 50.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 12 | 6,354 | 98.44% |
| TSLA240719P00055000 | 2024-05-03 10:10AM EDT | 55.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 10 | 162 | 91.41% |
| TSLA240719P00060000 | 2024-05-03 2:35PM EDT | 60.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 22 | 2,749 | 89.84% |
| TSLA240719P00065000 | 2024-04-30 3:47PM EDT | 65.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 107 | 454 | 84.38% |
| TSLA240719P00070000 | 2024-05-03 10:27AM EDT | 70.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 6 | 3,073 | 82.23% |
| TSLA240719P00075000 | 2024-05-03 1:03PM EDT | 75.00 | 0.09 | 0.07 | 0.10 | +0.01 | +12.50% | 3 | 625 | 77.73% |
| TSLA240719P00080000 | 2024-05-03 3:14PM EDT | 80.00 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 35 | 2,610 | 75.00% |
| TSLA240719P00085000 | 2024-05-03 10:42AM EDT | 85.00 | 0.13 | 0.13 | 0.15 | -0.01 | -7.14% | 4 | 430 | 71.58% |
| TSLA240719P00090000 | 2024-05-03 2:15PM EDT | 90.00 | 0.16 | 0.16 | 0.19 | -0.04 | -20.00% | 17 | 1,259 | 68.56% |
| TSLA240719P00095000 | 2024-05-03 3:32PM EDT | 95.00 | 0.22 | 0.21 | 0.23 | -0.02 | -8.33% | 8 | 745 | 65.82% |
| TSLA240719P00100000 | 2024-05-03 3:58PM EDT | 100.00 | 0.29 | 0.27 | 0.29 | 0.00 | - | 139 | 5,460 | 63.28% |
| TSLA240719P00105000 | 2024-05-03 2:44PM EDT | 105.00 | 0.36 | 0.29 | 0.37 | -0.04 | -10.00% | 34 | 1,206 | 60.16% |
| TSLA240719P00110000 | 2024-05-03 3:33PM EDT | 110.00 | 0.47 | 0.42 | 0.51 | -0.03 | -6.00% | 21 | 2,399 | 58.86% |
| TSLA240719P00115000 | 2024-05-03 3:50PM EDT | 115.00 | 0.59 | 0.58 | 0.61 | -0.10 | -14.49% | 40 | 1,279 | 56.79% |
| TSLA240719P00120000 | 2024-05-03 3:42PM EDT | 120.00 | 0.77 | 0.76 | 0.81 | -0.08 | -9.41% | 182 | 3,644 | 55.13% |
| TSLA240719P00125000 | 2024-05-03 3:41PM EDT | 125.00 | 1.01 | 0.99 | 1.03 | -0.09 | -8.18% | 62 | 4,374 | 53.35% |
| TSLA240719P00130000 | 2024-05-03 3:56PM EDT | 130.00 | 1.32 | 1.30 | 1.34 | -0.11 | -7.69% | 934 | 5,288 | 51.87% |
| TSLA240719P00135000 | 2024-05-03 3:04PM EDT | 135.00 | 1.74 | 1.71 | 1.75 | -0.20 | -10.31% | 35 | 5,291 | 50.59% |
| TSLA240719P00140000 | 2024-05-03 3:43PM EDT | 140.00 | 2.27 | 2.23 | 2.29 | -0.24 | -9.56% | 485 | 11,509 | 49.66% |
| TSLA240719P00145000 | 2024-05-03 3:51PM EDT | 145.00 | 2.91 | 2.91 | 2.97 | -0.31 | -9.63% | 330 | 8,265 | 48.65% |
| TSLA240719P00150000 | 2024-05-03 3:59PM EDT | 150.00 | 3.80 | 3.75 | 3.85 | -0.35 | -8.43% | 428 | 15,278 | 47.88% |
| TSLA240719P00155000 | 2024-05-03 3:59PM EDT | 155.00 | 4.87 | 4.80 | 4.90 | -0.28 | -5.44% | 1,196 | 7,570 | 47.05% |
| TSLA240719P00160000 | 2024-05-03 3:53PM EDT | 160.00 | 6.10 | 6.10 | 6.20 | -0.65 | -9.63% | 275 | 12,052 | 46.41% |
| TSLA240719P00165000 | 2024-05-03 3:44PM EDT | 165.00 | 7.65 | 7.60 | 7.75 | -0.50 | -6.13% | 232 | 10,146 | 45.84% |
| TSLA240719P00170000 | 2024-05-03 3:54PM EDT | 170.00 | 9.37 | 9.40 | 9.55 | -0.73 | -7.23% | 882 | 18,445 | 45.28% |
| TSLA240719P00175000 | 2024-05-03 4:00PM EDT | 175.00 | 11.51 | 11.45 | 11.60 | -0.74 | -6.04% | 384 | 8,166 | 44.70% |
| TSLA240719P00180000 | 2024-05-03 4:00PM EDT | 180.00 | 13.88 | 13.80 | 13.95 | -0.58 | -4.01% | 382 | 10,069 | 44.23% |
| TSLA240719P00185000 | 2024-05-03 3:55PM EDT | 185.00 | 16.55 | 16.45 | 16.60 | -0.58 | -3.39% | 459 | 11,548 | 43.85% |
| TSLA240719P00190000 | 2024-05-03 3:44PM EDT | 190.00 | 19.45 | 19.35 | 19.50 | -0.32 | -1.62% | 391 | 4,705 | 43.44% |
| TSLA240719P00195000 | 2024-05-03 3:59PM EDT | 195.00 | 22.59 | 22.45 | 22.75 | -0.73 | -3.13% | 63 | 2,266 | 43.32% |
| TSLA240719P00200000 | 2024-05-03 3:51PM EDT | 200.00 | 25.90 | 25.85 | 26.15 | -0.55 | -2.08% | 3 | 6,071 | 42.93% |
| TSLA240719P00205000 | 2024-05-03 3:58PM EDT | 205.00 | 29.70 | 29.50 | 29.80 | -2.57 | -7.96% | 24 | 1,977 | 42.63% |
| TSLA240719P00210000 | 2024-05-03 3:59PM EDT | 210.00 | 33.50 | 33.10 | 33.75 | -0.60 | -1.76% | 2 | 4,555 | 42.69% |
| TSLA240719P00215000 | 2024-05-02 3:14PM EDT | 215.00 | 37.95 | 37.10 | 37.85 | 0.00 | - | 1 | 2,491 | 42.69% |
| TSLA240719P00220000 | 2024-05-03 11:46AM EDT | 220.00 | 42.25 | 41.35 | 42.00 | +0.20 | +0.48% | 5 | 2,227 | 42.23% |
| TSLA240719P00225000 | 2024-05-03 10:52AM EDT | 225.00 | 47.00 | 45.70 | 46.35 | +0.60 | +1.29% | 2 | 2,179 | 42.04% |
| TSLA240719P00230000 | 2024-05-02 9:59AM EDT | 230.00 | 53.10 | 50.15 | 50.90 | 0.00 | - | 1 | 1,002 | 42.32% |
| TSLA240719P00235000 | 2024-04-26 12:37PM EDT | 235.00 | 64.05 | 54.75 | 55.40 | 0.00 | - | 3 | 750 | 41.74% |
| TSLA240719P00240000 | 2024-04-30 2:20PM EDT | 240.00 | 57.00 | 59.30 | 60.15 | 0.00 | - | 2 | 42 | 42.31% |
| TSLA240719P00245000 | 2024-04-30 11:32AM EDT | 245.00 | 62.94 | 64.00 | 64.95 | 0.00 | - | 4 | 64 | 42.92% |
| TSLA240719P00250000 | 2024-05-02 1:02PM EDT | 250.00 | 70.50 | 68.80 | 69.70 | 0.00 | - | 20 | 60 | 42.70% |
| TSLA240719P00255000 | 2024-04-30 10:52AM EDT | 255.00 | 69.30 | 73.45 | 74.60 | 0.00 | - | 1 | 12 | 43.62% |
| TSLA240719P00260000 | 2024-05-03 1:25PM EDT | 260.00 | 79.00 | 78.20 | 79.80 | -3.75 | -4.53% | 3 | 12 | 47.68% |
| TSLA240719P00265000 | 2024-04-26 9:32AM EDT | 265.00 | 96.43 | 82.85 | 85.00 | 0.00 | - | 2 | 0 | 51.56% |
| TSLA240719P00270000 | 2024-05-02 3:17PM EDT | 270.00 | 89.22 | 87.75 | 89.95 | 0.00 | - | 1 | 2 | 52.98% |
| TSLA240719P00275000 | 2024-04-29 11:07AM EDT | 275.00 | 86.45 | 92.70 | 95.00 | 0.00 | - | 5 | 5 | 55.32% |
| TSLA240719P00280000 | 2024-04-30 1:56PM EDT | 280.00 | 94.91 | 97.75 | 99.95 | 0.00 | - | 1 | 3 | 56.63% |
| TSLA240719P00285000 | 2024-04-26 9:31AM EDT | 285.00 | 115.50 | 102.70 | 105.00 | 0.00 | - | 2 | 0 | 58.89% |
| TSLA240719P00290000 | 2024-04-30 12:29PM EDT | 290.00 | 104.62 | 107.75 | 109.95 | 0.00 | - | 5 | 0 | 60.08% |
| TSLA240719P00295000 | 2024-04-26 3:58PM EDT | 295.00 | 126.61 | 112.70 | 115.00 | 0.00 | - | 4 | 0 | 62.28% |
| TSLA240719P00300000 | 2024-04-29 1:01PM EDT | 300.00 | 104.05 | 117.75 | 119.95 | 0.00 | - | 15 | 0 | 63.38% |
| TSLA240719P00305000 | 2024-04-08 10:45AM EDT | 305.00 | 133.42 | 122.70 | 125.00 | 0.00 | - | 2 | 0 | 65.50% |
| TSLA240719P00310000 | 2024-04-08 10:45AM EDT | 310.00 | 137.27 | 127.75 | 129.95 | 0.00 | - | - | 0 | 66.50% |
| TSLA240719P00315000 | 2024-02-27 11:52AM EDT | 315.00 | 112.40 | 138.30 | 139.95 | 0.00 | - | 2 | 0 | 97.06% |
| TSLA240719P00320000 | 2024-02-02 3:18PM EDT | 320.00 | 131.50 | 116.65 | 118.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240719P00325000 | 2023-12-08 2:24PM EDT | 325.00 | 89.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240719P00330000 | 2024-04-04 10:31AM EDT | 330.00 | 159.60 | 147.75 | 149.95 | 0.00 | - | 5 | 0 | 72.39% |
| TSLA240719P00335000 | 2024-01-09 10:39AM EDT | 335.00 | 100.78 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA240719P00340000 | 2024-01-12 3:38PM EDT | 340.00 | 123.07 | 145.65 | 147.30 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240719P00350000 | 2024-02-16 10:51AM EDT | 350.00 | 150.02 | 185.65 | 187.10 | 0.00 | - | 2 | 0 | 159.53% |
| TSLA240719P00355000 | 2024-01-17 3:32PM EDT | 355.00 | 141.85 | 154.35 | 155.60 | 0.00 | - | 50 | 0 | 0.00% |
| TSLA240719P00360000 | 2024-01-23 11:20AM EDT | 360.00 | 148.20 | 162.05 | 163.25 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240719P00375000 | 2023-12-27 3:52PM EDT | 375.00 | 116.71 | 190.40 | 192.75 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240719P00380000 | 2024-03-27 1:10PM EDT | 380.00 | 199.70 | 211.10 | 213.65 | 0.00 | - | 2 | 0 | 154.88% |
| TSLA240719P00385000 | 2023-12-21 4:29PM EDT | 385.00 | 132.05 | 171.20 | 174.40 | 0.00 | - | - | 0 | 0.00% |
| TSLA240719P00390000 | 2024-01-04 12:02PM EDT | 390.00 | 148.54 | 201.15 | 203.05 | 0.00 | - | - | 0 | 0.00% |
| TSLA240719P00400000 | 2023-12-15 2:40PM EDT | 400.00 | 148.00 | 180.35 | 181.80 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240719P00405000 | 2023-12-29 2:20PM EDT | 405.00 | 155.83 | 213.15 | 214.85 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240719P00415000 | 2023-12-19 4:09PM EDT | 415.00 | 158.80 | 201.35 | 205.60 | 0.00 | - | - | 0 | 0.00% |
| TSLA240719P00440000 | 2024-02-07 10:34AM EDT | 440.00 | 252.74 | 257.45 | 259.45 | 0.00 | - | - | 0 | 89.53% |
| TSLA240719P00480000 | 2023-12-28 10:31AM EDT | 480.00 | 212.95 | 295.35 | 297.75 | 0.00 | - | - | 0 | 0.00% |
| TSLA240719P00485000 | 2023-12-27 2:13PM EDT | 485.00 | 222.18 | 300.40 | 302.75 | 0.00 | - | - | 0 | 0.00% |
| TSLA240719P00490000 | 2024-02-22 4:55PM EDT | 490.00 | 291.98 | 318.60 | 319.70 | 0.00 | - | 1 | 0 | 169.71% |
