Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.573,61 +1.204,49 (+2,06%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241115C00050000 | 2024-04-29 11:47AM EDT | 50.00 | 146.20 | 131.90 | 134.15 | 0.00 | - | 1 | 4 | 112.23% |
| TSLA241115C00055000 | 2024-01-31 10:30AM EDT | 55.00 | 135.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA241115C00060000 | 2024-02-15 3:14PM EDT | 60.00 | 139.55 | 106.10 | 107.35 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA241115C00070000 | 2024-04-22 11:33AM EDT | 70.00 | 74.90 | 112.85 | 115.15 | 0.00 | - | 9 | 6 | 93.91% |
| TSLA241115C00075000 | 2024-02-26 2:48PM EDT | 75.00 | 128.51 | 107.65 | 109.35 | 0.00 | - | 1 | 1 | 83.72% |
| TSLA241115C00080000 | 2024-04-26 11:02AM EDT | 80.00 | 93.80 | 103.45 | 105.75 | 0.00 | - | 1 | 1 | 86.56% |
| TSLA241115C00085000 | 2024-04-19 11:43AM EDT | 85.00 | 70.26 | 98.75 | 101.20 | 0.00 | - | 1 | 1 | 83.45% |
| TSLA241115C00090000 | 2024-04-16 10:56AM EDT | 90.00 | 72.07 | 94.25 | 96.50 | 0.00 | - | 1 | 15 | 80.47% |
| TSLA241115C00095000 | 2024-04-25 11:28AM EDT | 95.00 | 77.14 | 89.60 | 92.05 | 0.00 | - | 2 | 1 | 77.72% |
| TSLA241115C00100000 | 2024-04-29 3:07PM EDT | 100.00 | 96.61 | 85.25 | 87.40 | 0.00 | - | 4 | 411 | 75.16% |
| TSLA241115C00105000 | 2024-04-22 9:51AM EDT | 105.00 | 48.84 | 80.70 | 83.05 | 0.00 | - | 1 | 73 | 72.74% |
| TSLA241115C00110000 | 2024-04-29 2:32PM EDT | 110.00 | 88.90 | 76.50 | 78.60 | 0.00 | - | 2 | 67 | 70.72% |
| TSLA241115C00115000 | 2024-04-29 10:49AM EDT | 115.00 | 81.42 | 72.10 | 74.45 | 0.00 | - | 308 | 312 | 68.74% |
| TSLA241115C00120000 | 2024-05-03 9:50AM EDT | 120.00 | 70.00 | 68.05 | 70.15 | -10.87 | -13.44% | 30 | 16 | 66.94% |
| TSLA241115C00125000 | 2024-05-02 10:04AM EDT | 125.00 | 66.15 | 64.70 | 65.50 | +3.55 | +5.67% | 4 | 243 | 65.54% |
| TSLA241115C00130000 | 2024-05-01 2:12PM EDT | 130.00 | 61.30 | 60.90 | 61.30 | 0.00 | - | 1 | 88 | 63.92% |
| TSLA241115C00135000 | 2024-04-30 11:47AM EDT | 135.00 | 60.10 | 57.10 | 57.50 | 0.00 | - | 27 | 80 | 62.65% |
| TSLA241115C00140000 | 2024-05-02 3:09PM EDT | 140.00 | 54.00 | 53.45 | 53.85 | 0.00 | - | 12 | 609 | 61.56% |
| TSLA241115C00145000 | 2024-05-01 1:33PM EDT | 145.00 | 49.45 | 49.90 | 50.35 | -0.50 | -1.00% | 2 | 98 | 60.53% |
| TSLA241115C00150000 | 2024-05-03 3:29PM EDT | 150.00 | 46.95 | 46.55 | 46.95 | +0.98 | +2.13% | 70 | 274 | 59.61% |
| TSLA241115C00155000 | 2024-05-03 3:39PM EDT | 155.00 | 43.50 | 43.30 | 43.90 | +0.15 | +0.35% | 5 | 236 | 58.95% |
| TSLA241115C00160000 | 2024-05-02 3:49PM EDT | 160.00 | 41.50 | 40.30 | 40.75 | +1.15 | +2.85% | 1 | 923 | 58.18% |
| TSLA241115C00165000 | 2024-05-02 9:43AM EDT | 165.00 | 39.28 | 37.40 | 37.80 | +1.38 | +3.64% | 6 | 577 | 57.48% |
| TSLA241115C00170000 | 2024-05-03 3:49PM EDT | 170.00 | 34.72 | 34.65 | 35.05 | -0.07 | -0.20% | 19 | 1,008 | 56.88% |
| TSLA241115C00175000 | 2024-05-03 1:24PM EDT | 175.00 | 32.20 | 32.05 | 32.55 | +0.25 | +0.78% | 16 | 2,487 | 56.43% |
| TSLA241115C00180000 | 2024-05-03 3:53PM EDT | 180.00 | 30.12 | 29.80 | 30.05 | -0.05 | -0.17% | 61 | 3,377 | 56.07% |
| TSLA241115C00185000 | 2024-05-03 3:41PM EDT | 185.00 | 27.71 | 27.35 | 27.95 | 0.00 | - | 26 | 507 | 55.66% |
| TSLA241115C00190000 | 2024-05-03 3:32PM EDT | 190.00 | 25.55 | 25.25 | 25.80 | -0.52 | -1.99% | 85 | 1,692 | 55.30% |
| TSLA241115C00195000 | 2024-05-03 2:52PM EDT | 195.00 | 23.67 | 23.40 | 23.75 | +0.12 | +0.51% | 44 | 2,343 | 55.04% |
| TSLA241115C00200000 | 2024-05-03 3:21PM EDT | 200.00 | 21.99 | 21.60 | 21.95 | -0.09 | -0.41% | 181 | 3,642 | 54.84% |
| TSLA241115C00205000 | 2024-05-03 3:33PM EDT | 205.00 | 20.15 | 19.90 | 20.20 | +1.15 | +6.05% | 6 | 964 | 54.57% |
| TSLA241115C00210000 | 2024-05-03 3:29PM EDT | 210.00 | 18.64 | 18.30 | 18.60 | +0.14 | +0.76% | 189 | 2,806 | 54.33% |
| TSLA241115C00215000 | 2024-05-02 10:39AM EDT | 215.00 | 16.34 | 16.90 | 17.15 | 0.00 | - | 7 | 446 | 54.22% |
| TSLA241115C00220000 | 2024-05-03 3:55PM EDT | 220.00 | 15.85 | 15.55 | 15.80 | +0.05 | +0.32% | 68 | 2,690 | 54.07% |
| TSLA241115C00225000 | 2024-05-03 3:16PM EDT | 225.00 | 14.54 | 14.35 | 14.60 | +0.24 | +1.68% | 29 | 1,055 | 54.04% |
| TSLA241115C00230000 | 2024-05-03 11:41AM EDT | 230.00 | 13.30 | 13.20 | 13.45 | -0.50 | -3.62% | 34 | 1,534 | 53.93% |
| TSLA241115C00235000 | 2024-05-03 1:31PM EDT | 235.00 | 12.40 | 12.15 | 12.40 | -0.20 | -1.59% | 3 | 410 | 53.86% |
| TSLA241115C00240000 | 2024-05-03 3:45PM EDT | 240.00 | 11.35 | 11.20 | 11.45 | -0.35 | -2.99% | 25 | 1,320 | 53.85% |
| TSLA241115C00245000 | 2024-05-03 9:54AM EDT | 245.00 | 11.55 | 10.35 | 10.60 | +1.15 | +11.06% | 1 | 840 | 53.90% |
| TSLA241115C00250000 | 2024-05-03 12:33PM EDT | 250.00 | 9.35 | 9.55 | 9.80 | -0.65 | -6.50% | 66 | 2,417 | 53.91% |
| TSLA241115C00255000 | 2024-05-01 3:54PM EDT | 255.00 | 9.00 | 8.80 | 9.05 | -0.30 | -3.23% | 10 | 404 | 53.91% |
| TSLA241115C00260000 | 2024-05-03 3:38PM EDT | 260.00 | 8.28 | 8.15 | 8.35 | -0.02 | -0.24% | 28 | 516 | 53.94% |
| TSLA241115C00265000 | 2024-05-02 2:01PM EDT | 265.00 | 7.70 | 7.55 | 7.75 | 0.00 | - | 2 | 256 | 54.04% |
| TSLA241115C00270000 | 2024-05-03 12:50PM EDT | 270.00 | 6.90 | 6.95 | 7.15 | -0.63 | -8.37% | 1 | 1,332 | 54.02% |
| TSLA241115C00275000 | 2024-05-03 3:45PM EDT | 275.00 | 6.50 | 6.45 | 6.65 | -0.25 | -3.70% | 18 | 671 | 54.15% |
| TSLA241115C00280000 | 2024-05-03 12:10PM EDT | 280.00 | 6.10 | 6.00 | 6.20 | -0.04 | -0.65% | 9 | 470 | 54.31% |
| TSLA241115C00285000 | 2024-05-03 1:29PM EDT | 285.00 | 5.75 | 5.55 | 5.75 | +0.05 | +0.88% | 11 | 148 | 54.36% |
| TSLA241115C00290000 | 2024-05-03 11:46AM EDT | 290.00 | 5.30 | 5.20 | 5.35 | -0.07 | -1.30% | 5 | 295 | 54.55% |
| TSLA241115C00295000 | 2024-05-03 3:24PM EDT | 295.00 | 4.95 | 4.80 | 5.00 | -0.10 | -1.98% | 11 | 330 | 54.64% |
| TSLA241115C00300000 | 2024-05-03 3:53PM EDT | 300.00 | 4.50 | 4.50 | 4.65 | -0.35 | -7.22% | 70 | 877 | 54.80% |
| TSLA241115C00305000 | 2024-05-03 12:42PM EDT | 305.00 | 4.20 | 4.15 | 4.35 | -0.20 | -4.55% | 22 | 143 | 54.88% |
| TSLA241115C00310000 | 2024-05-02 11:24AM EDT | 310.00 | 3.90 | 3.90 | 4.05 | -0.10 | -2.50% | 4 | 369 | 55.05% |
| TSLA241115C00315000 | 2024-05-03 1:49PM EDT | 315.00 | 3.76 | 3.65 | 3.80 | -0.92 | -19.66% | 3 | 63 | 55.23% |
| TSLA241115C00320000 | 2024-05-03 2:58PM EDT | 320.00 | 3.55 | 3.40 | 3.60 | -0.05 | -1.39% | 102 | 256 | 55.44% |
| TSLA241115C00325000 | 2024-05-01 3:45PM EDT | 325.00 | 3.65 | 3.20 | 3.35 | 0.00 | - | 10 | 395 | 55.59% |
| TSLA241115C00330000 | 2024-05-03 3:53PM EDT | 330.00 | 3.15 | 3.00 | 3.15 | +0.05 | +1.61% | 2 | 488 | 55.76% |
| TSLA241115C00335000 | 2024-04-30 9:46AM EDT | 335.00 | 4.68 | 2.85 | 2.96 | 0.00 | - | 1 | 95 | 56.01% |
| TSLA241115C00340000 | 2024-05-02 10:42AM EDT | 340.00 | 2.69 | 2.67 | 2.79 | 0.00 | - | 1 | 63 | 56.18% |
| TSLA241115C00345000 | 2024-05-01 9:40AM EDT | 345.00 | 3.02 | 2.53 | 2.64 | 0.00 | - | 5 | 55 | 56.43% |
| TSLA241115C00350000 | 2024-05-02 10:58AM EDT | 350.00 | 2.52 | 2.39 | 2.49 | 0.00 | - | 12 | 332 | 56.63% |
| TSLA241115C00355000 | 2024-05-02 1:24PM EDT | 355.00 | 2.37 | 2.26 | 2.36 | 0.00 | - | 6 | 82 | 56.86% |
| TSLA241115C00360000 | 2024-05-01 11:19AM EDT | 360.00 | 2.28 | 2.14 | 2.23 | 0.00 | - | 3 | 1,193 | 57.07% |
| TSLA241115C00365000 | 2024-05-03 1:51PM EDT | 365.00 | 2.08 | 2.03 | 2.12 | -1.27 | -37.91% | 2 | 70 | 57.31% |
| TSLA241115C00370000 | 2024-05-03 11:03AM EDT | 370.00 | 1.96 | 1.93 | 2.01 | -0.05 | -2.49% | 8 | 135 | 57.53% |
| TSLA241115C00375000 | 2024-05-03 11:00AM EDT | 375.00 | 1.87 | 1.82 | 1.92 | -0.01 | -0.53% | 1 | 185 | 57.75% |
| TSLA241115C00380000 | 2024-04-30 1:14PM EDT | 380.00 | 2.29 | 1.73 | 1.82 | 0.00 | - | 1 | 144 | 57.96% |
| TSLA241115C00385000 | 2024-05-02 10:48AM EDT | 385.00 | 1.71 | 1.65 | 1.74 | 0.00 | - | 3 | 55 | 58.22% |
| TSLA241115C00390000 | 2024-05-01 3:36PM EDT | 390.00 | 1.83 | 1.57 | 1.66 | 0.00 | - | 12 | 69 | 58.44% |
| TSLA241115C00395000 | 2024-04-29 3:48PM EDT | 395.00 | 3.04 | 1.50 | 1.58 | 0.00 | - | 2 | 61 | 58.67% |
| TSLA241115C00400000 | 2024-05-03 11:36AM EDT | 400.00 | 1.46 | 1.43 | 1.51 | -0.03 | -2.01% | 1 | 988 | 58.89% |
| TSLA241115C00405000 | 2024-05-02 11:16AM EDT | 405.00 | 1.45 | 1.37 | 1.45 | 0.00 | - | 1 | 37 | 59.16% |
| TSLA241115C00410000 | 2024-05-03 10:18AM EDT | 410.00 | 1.41 | 1.31 | 1.39 | -0.81 | -36.49% | 1 | 103 | 59.40% |
| TSLA241115C00415000 | 2024-05-03 3:54PM EDT | 415.00 | 1.31 | 1.25 | 1.33 | -0.03 | -2.24% | 2 | 99 | 59.61% |
| TSLA241115C00420000 | 2024-05-02 2:13PM EDT | 420.00 | 1.30 | 1.20 | 1.27 | 0.00 | - | 6 | 256 | 59.83% |
| TSLA241115C00425000 | 2024-05-02 2:13PM EDT | 425.00 | 1.23 | 1.15 | 1.22 | 0.00 | - | 5 | 96 | 60.06% |
| TSLA241115C00430000 | 2024-05-02 3:05PM EDT | 430.00 | 1.22 | 1.10 | 1.18 | 0.00 | - | 10 | 338 | 60.32% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241115P00050000 | 2024-05-02 10:38AM EDT | 50.00 | 0.22 | 0.18 | 0.23 | 0.00 | - | 1 | 1,051 | 77.44% |
| TSLA241115P00055000 | 2024-04-29 10:16AM EDT | 55.00 | 0.29 | 0.24 | 0.29 | 0.00 | - | 33 | 405 | 74.51% |
| TSLA241115P00060000 | 2024-04-30 11:45AM EDT | 60.00 | 0.36 | 0.35 | 0.38 | 0.00 | - | 3 | 85 | 72.61% |
| TSLA241115P00065000 | 2024-05-03 2:11PM EDT | 65.00 | 0.44 | 0.42 | 0.47 | -0.06 | -12.00% | 6 | 297 | 69.78% |
| TSLA241115P00070000 | 2024-05-01 11:01AM EDT | 70.00 | 0.62 | 0.56 | 0.60 | 0.00 | - | 125 | 645 | 67.92% |
| TSLA241115P00075000 | 2024-05-03 10:26AM EDT | 75.00 | 0.75 | 0.69 | 0.74 | -0.10 | -11.76% | 5 | 485 | 65.75% |
| TSLA241115P00080000 | 2024-05-03 3:46PM EDT | 80.00 | 0.89 | 0.86 | 0.92 | -0.06 | -6.32% | 1 | 830 | 63.89% |
| TSLA241115P00085000 | 2024-05-02 3:31PM EDT | 85.00 | 1.14 | 1.05 | 1.13 | 0.00 | - | 3 | 787 | 62.06% |
| TSLA241115P00090000 | 2024-05-02 12:49PM EDT | 90.00 | 1.33 | 1.31 | 1.38 | -0.12 | -8.28% | 10 | 2,226 | 60.52% |
| TSLA241115P00095000 | 2024-05-02 11:11AM EDT | 95.00 | 1.78 | 1.60 | 1.68 | 0.00 | - | 1 | 2,265 | 59.00% |
| TSLA241115P00100000 | 2024-05-03 2:24PM EDT | 100.00 | 2.00 | 1.96 | 2.04 | -0.10 | -4.76% | 1,107 | 6,092 | 57.65% |
| TSLA241115P00105000 | 2024-05-03 1:51PM EDT | 105.00 | 2.43 | 2.37 | 2.47 | -0.19 | -7.25% | 1 | 1,675 | 56.37% |
| TSLA241115P00110000 | 2024-05-02 10:19AM EDT | 110.00 | 3.45 | 2.86 | 2.98 | 0.00 | - | 1 | 1,397 | 55.20% |
| TSLA241115P00115000 | 2024-05-03 9:30AM EDT | 115.00 | 3.62 | 3.45 | 3.60 | -0.23 | -5.97% | 3 | 1,744 | 54.21% |
| TSLA241115P00120000 | 2024-05-03 2:13PM EDT | 120.00 | 4.20 | 4.15 | 4.30 | -0.15 | -3.45% | 12 | 3,452 | 53.28% |
| TSLA241115P00125000 | 2024-05-03 3:10PM EDT | 125.00 | 5.00 | 4.95 | 5.10 | -0.20 | -3.85% | 3 | 3,277 | 52.38% |
| TSLA241115P00130000 | 2024-05-03 12:16PM EDT | 130.00 | 5.95 | 5.85 | 6.05 | -0.26 | -4.19% | 17 | 8,138 | 51.57% |
| TSLA241115P00135000 | 2024-05-03 3:58PM EDT | 135.00 | 6.97 | 6.90 | 7.10 | -0.63 | -8.29% | 9 | 3,605 | 50.80% |
| TSLA241115P00140000 | 2024-05-03 3:58PM EDT | 140.00 | 8.19 | 8.10 | 8.30 | -0.31 | -3.65% | 1,284 | 5,498 | 50.12% |
| TSLA241115P00145000 | 2024-05-03 1:12PM EDT | 145.00 | 9.51 | 9.45 | 9.65 | -0.46 | -4.61% | 33 | 4,547 | 49.76% |
| TSLA241115P00150000 | 2024-05-03 3:47PM EDT | 150.00 | 11.10 | 10.95 | 11.15 | -0.65 | -5.53% | 30 | 3,603 | 49.14% |
| TSLA241115P00155000 | 2024-05-03 11:39AM EDT | 155.00 | 13.15 | 12.60 | 12.80 | +0.05 | +0.38% | 2 | 2,632 | 48.55% |
| TSLA241115P00160000 | 2024-05-03 1:11PM EDT | 160.00 | 14.81 | 14.45 | 14.70 | -0.09 | -0.60% | 9 | 3,554 | 48.18% |
| TSLA241115P00165000 | 2024-05-03 2:48PM EDT | 165.00 | 16.65 | 16.45 | 16.60 | -0.70 | -4.03% | 9 | 5,676 | 47.48% |
| TSLA241115P00170000 | 2024-05-03 10:55AM EDT | 170.00 | 19.15 | 18.60 | 18.80 | -0.08 | -0.42% | 1 | 4,943 | 47.09% |
| TSLA241115P00175000 | 2024-05-03 3:01PM EDT | 175.00 | 21.27 | 20.95 | 21.20 | -0.33 | -1.53% | 15 | 2,356 | 46.78% |
| TSLA241115P00180000 | 2024-05-03 3:43PM EDT | 180.00 | 23.55 | 23.45 | 23.70 | -0.50 | -2.08% | 288 | 3,546 | 46.36% |
| TSLA241115P00185000 | 2024-05-03 3:44PM EDT | 185.00 | 26.35 | 26.10 | 26.40 | -0.80 | -2.95% | 1 | 1,059 | 46.02% |
| TSLA241115P00190000 | 2024-05-03 10:43AM EDT | 190.00 | 29.70 | 28.90 | 29.20 | -0.90 | -2.94% | 2 | 3,041 | 45.58% |
| TSLA241115P00195000 | 2024-05-03 11:10AM EDT | 195.00 | 32.00 | 31.85 | 32.30 | +0.86 | +2.76% | 4 | 712 | 45.43% |
| TSLA241115P00200000 | 2024-05-03 11:18AM EDT | 200.00 | 36.73 | 34.95 | 35.40 | -0.50 | -1.34% | 1 | 1,303 | 45.00% |
| TSLA241115P00205000 | 2024-05-03 9:58AM EDT | 205.00 | 37.02 | 38.10 | 38.70 | +2.22 | +6.38% | 1 | 321 | 44.69% |
| TSLA241115P00210000 | 2024-05-03 2:57PM EDT | 210.00 | 41.75 | 41.50 | 42.15 | +0.12 | +0.29% | 4 | 741 | 44.41% |
| TSLA241115P00215000 | 2024-05-03 2:14PM EDT | 215.00 | 44.90 | 45.10 | 45.75 | -1.32 | -2.86% | 5 | 138 | 44.18% |
| TSLA241115P00220000 | 2024-05-03 2:14PM EDT | 220.00 | 48.65 | 48.65 | 49.45 | -1.35 | -2.70% | 4 | 137 | 43.90% |
| TSLA241115P00225000 | 2024-05-03 2:14PM EDT | 225.00 | 52.30 | 52.30 | 53.35 | +1.15 | +2.25% | 4 | 126 | 43.82% |
| TSLA241115P00230000 | 2024-05-03 2:14PM EDT | 230.00 | 56.33 | 56.30 | 57.20 | +0.10 | +0.18% | 4 | 244 | 43.39% |
| TSLA241115P00235000 | 2024-05-03 2:13PM EDT | 235.00 | 60.10 | 60.25 | 62.10 | +2.03 | +3.50% | 4 | 116 | 45.16% |
| TSLA241115P00240000 | 2024-05-03 2:14PM EDT | 240.00 | 64.27 | 64.35 | 66.05 | +6.22 | +10.71% | 4 | 201 | 44.59% |
| TSLA241115P00245000 | 2024-05-03 2:52PM EDT | 245.00 | 68.50 | 68.50 | 70.35 | +6.31 | +10.15% | 4 | 27 | 44.66% |
| TSLA241115P00250000 | 2024-05-03 2:13PM EDT | 250.00 | 72.65 | 72.10 | 74.45 | -1.25 | -1.69% | 4 | 142 | 44.02% |
| TSLA241115P00255000 | 2024-05-03 2:57PM EDT | 255.00 | 77.45 | 77.05 | 78.90 | -0.07 | -0.09% | 42 | 59 | 44.11% |
| TSLA241115P00260000 | 2024-05-03 2:52PM EDT | 260.00 | 81.70 | 81.45 | 83.20 | -0.75 | -0.91% | 4 | 41 | 43.59% |
| TSLA241115P00265000 | 2024-05-03 2:14PM EDT | 265.00 | 85.55 | 85.90 | 87.80 | -1.22 | -1.41% | 4 | 76 | 43.80% |
| TSLA241115P00270000 | 2024-05-03 2:13PM EDT | 270.00 | 90.15 | 90.45 | 92.15 | -0.75 | -0.83% | 4 | 71 | 43.01% |
| TSLA241115P00275000 | 2024-05-02 2:14PM EDT | 275.00 | 96.15 | 95.00 | 96.05 | 0.00 | - | 4 | 751 | 40.08% |
| TSLA241115P00280000 | 2024-05-02 2:14PM EDT | 280.00 | 100.50 | 99.65 | 101.75 | 0.00 | - | 4 | 9 | 44.15% |
| TSLA241115P00285000 | 2024-04-04 3:19PM EDT | 285.00 | 114.10 | 104.35 | 106.10 | 0.00 | - | 3 | 0 | 42.71% |
| TSLA241115P00290000 | 2024-04-19 9:30AM EDT | 290.00 | 141.81 | 109.05 | 110.70 | 0.00 | - | 1 | 0 | 42.03% |
| TSLA241115P00295000 | 2024-04-17 11:58AM EDT | 295.00 | 138.63 | 113.80 | 115.60 | 0.00 | - | 2 | 0 | 42.63% |
| TSLA241115P00300000 | 2024-05-02 2:15PM EDT | 300.00 | 119.63 | 118.65 | 120.30 | 0.00 | - | 85 | 166 | 42.09% |
| TSLA241115P00305000 | 2024-04-12 9:59AM EDT | 305.00 | 132.19 | 122.85 | 125.30 | 0.00 | - | 2 | 0 | 43.12% |
| TSLA241115P00310000 | 2024-04-17 11:53AM EDT | 310.00 | 153.74 | 127.60 | 130.25 | 0.00 | - | 1 | 0 | 43.82% |
| TSLA241115P00315000 | 2024-04-01 9:51AM EDT | 315.00 | 140.40 | 134.40 | 135.75 | 0.00 | - | 3 | 0 | 47.59% |
| TSLA241115P00320000 | 2024-03-28 11:56AM EDT | 320.00 | 142.98 | 149.75 | 153.95 | 0.00 | - | 9 | 0 | 82.42% |
| TSLA241115P00325000 | 2024-05-01 3:15PM EDT | 325.00 | 139.65 | 143.25 | 145.70 | 0.00 | - | 25 | 0 | 49.29% |
| TSLA241115P00330000 | 2024-03-12 9:53AM EDT | 330.00 | 157.00 | 158.75 | 160.70 | 0.00 | - | 1 | 0 | 79.72% |
| TSLA241115P00335000 | 2024-02-15 10:37AM EDT | 335.00 | 142.65 | 170.45 | 172.40 | 0.00 | - | 2 | 0 | 96.33% |
| TSLA241115P00340000 | 2024-05-03 9:34AM EDT | 340.00 | 157.78 | 158.20 | 160.60 | +2.18 | +1.40% | 5 | 0 | 51.51% |
| TSLA241115P00345000 | 2024-04-29 1:50PM EDT | 345.00 | 151.05 | 161.90 | 165.70 | 0.00 | - | 89 | 0 | 52.97% |
| TSLA241115P00350000 | 2024-04-03 3:15PM EDT | 350.00 | 182.35 | 167.05 | 170.55 | 0.00 | - | 2 | 0 | 52.98% |
| TSLA241115P00370000 | 2024-02-27 1:49PM EDT | 370.00 | 170.45 | 191.85 | 195.05 | 0.00 | - | - | 0 | 69.51% |
