Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.842,70 -1.246,46 (-2,07%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250117C00005000 | 2024-04-26 3:50PM EDT | 5.00 | 164.00 | 161.95 | 165.60 | +26.20 | +19.01% | 15 | 894 | 222.07% |
| TSLA250117C00010000 | 2024-04-24 9:59AM EDT | 10.00 | 153.00 | 157.20 | 160.75 | 0.00 | - | 7 | 897 | 181.54% |
| TSLA250117C00015000 | 2024-04-26 3:44PM EDT | 15.00 | 153.90 | 152.35 | 156.05 | +20.61 | +15.46% | 8 | 97 | 160.84% |
| TSLA250117C00020000 | 2024-04-25 9:35AM EDT | 20.00 | 142.15 | 147.60 | 151.20 | 0.00 | - | 1 | 339 | 145.75% |
| TSLA250117C00025000 | 2024-04-18 3:18PM EDT | 25.00 | 127.26 | 142.80 | 146.50 | 0.00 | - | 6 | 885 | 135.21% |
| TSLA250117C00030000 | 2024-04-24 10:03AM EDT | 30.00 | 139.60 | 138.10 | 141.65 | +2.64 | +1.93% | 15 | 7,280 | 125.98% |
| TSLA250117C00035000 | 2024-04-25 2:54PM EDT | 35.00 | 134.25 | 133.30 | 137.00 | 0.00 | - | 1 | 1,050 | 118.80% |
| TSLA250117C00040000 | 2024-04-25 9:35AM EDT | 40.00 | 124.00 | 128.10 | 132.70 | 0.00 | - | 1 | 11,225 | 112.04% |
| TSLA250117C00045000 | 2024-03-27 9:45AM EDT | 45.00 | 134.50 | 125.55 | 127.10 | 0.00 | - | 2 | 2,970 | 112.84% |
| TSLA250117C00050000 | 2024-04-26 3:05PM EDT | 50.00 | 120.10 | 119.25 | 122.85 | -2.34 | -1.91% | 10 | 2,345 | 101.81% |
| TSLA250117C00055000 | 2024-04-15 3:15PM EDT | 55.00 | 110.45 | 114.55 | 118.25 | 0.00 | - | 1 | 1,269 | 97.34% |
| TSLA250117C00060000 | 2024-04-24 10:07AM EDT | 60.00 | 111.52 | 110.00 | 113.55 | 0.00 | - | 1 | 447 | 93.25% |
| TSLA250117C00065000 | 2024-04-18 1:29PM EDT | 65.00 | 90.61 | 105.40 | 109.05 | 0.00 | - | 15 | 720 | 89.80% |
| TSLA250117C00070000 | 2024-04-23 1:26PM EDT | 70.00 | 81.18 | 100.90 | 104.45 | 0.00 | - | 1 | 1,604 | 86.36% |
| TSLA250117C00075000 | 2024-04-22 10:35AM EDT | 75.00 | 72.85 | 96.35 | 100.00 | 0.00 | - | 10 | 287 | 83.25% |
| TSLA250117C00080000 | 2024-04-25 2:01PM EDT | 80.00 | 91.90 | 92.00 | 95.45 | 0.00 | - | 5 | 1,147 | 80.38% |
| TSLA250117C00085000 | 2024-04-25 3:34PM EDT | 85.00 | 91.00 | 87.60 | 91.10 | 0.00 | - | 2 | 1,824 | 77.82% |
| TSLA250117C00090000 | 2024-04-25 3:20PM EDT | 90.00 | 85.73 | 83.30 | 85.60 | 0.00 | - | 3 | 868 | 73.04% |
| TSLA250117C00095000 | 2024-04-26 9:40AM EDT | 95.00 | 81.95 | 79.15 | 81.35 | +4.95 | +6.43% | 1 | 202 | 71.19% |
| TSLA250117C00100000 | 2024-04-26 3:57PM EDT | 100.00 | 77.00 | 75.25 | 77.15 | -1.00 | -1.28% | 7 | 4,890 | 69.71% |
| TSLA250117C00105000 | 2024-04-24 10:57AM EDT | 105.00 | 67.10 | 71.10 | 73.10 | 0.00 | - | 1 | 493 | 67.86% |
| TSLA250117C00110000 | 2024-04-26 2:30PM EDT | 110.00 | 68.73 | 68.30 | 69.00 | +2.33 | +3.51% | 6 | 4,635 | 67.80% |
| TSLA250117C00115000 | 2024-04-25 11:26AM EDT | 115.00 | 63.08 | 64.40 | 65.30 | 0.00 | - | 1 | 2,321 | 66.40% |
| TSLA250117C00120000 | 2024-04-26 3:55PM EDT | 120.00 | 61.30 | 60.90 | 61.40 | -1.65 | -2.62% | 15 | 7,283 | 65.07% |
| TSLA250117C00125000 | 2024-04-26 3:53PM EDT | 125.00 | 57.40 | 56.25 | 57.85 | +4.48 | +8.47% | 265 | 2,197 | 62.58% |
| TSLA250117C00130000 | 2024-04-26 1:47PM EDT | 130.00 | 55.30 | 53.65 | 54.40 | +0.30 | +0.55% | 2 | 5,343 | 62.52% |
| TSLA250117C00135000 | 2024-04-26 2:30PM EDT | 135.00 | 50.70 | 50.15 | 51.05 | -1.01 | -1.95% | 14 | 5,770 | 61.27% |
| TSLA250117C00140000 | 2024-04-26 2:33PM EDT | 140.00 | 47.00 | 47.00 | 47.85 | -2.55 | -5.15% | 22 | 13,798 | 60.37% |
| TSLA250117C00145000 | 2024-04-26 3:43PM EDT | 145.00 | 44.00 | 44.00 | 44.75 | -1.55 | -3.40% | 5 | 5,686 | 59.52% |
| TSLA250117C00150000 | 2024-04-26 3:32PM EDT | 150.00 | 41.26 | 40.20 | 41.85 | -1.14 | -2.69% | 56 | 13,758 | 57.88% |
| TSLA250117C00155000 | 2024-04-26 3:30PM EDT | 155.00 | 37.91 | 38.30 | 39.05 | -2.09 | -5.23% | 16 | 1,997 | 57.98% |
| TSLA250117C00160000 | 2024-04-26 3:58PM EDT | 160.00 | 36.35 | 35.65 | 36.30 | -1.05 | -2.81% | 89 | 13,953 | 57.20% |
| TSLA250117C00165000 | 2024-04-26 3:58PM EDT | 165.00 | 33.63 | 33.20 | 33.95 | -0.37 | -1.09% | 49 | 1,893 | 56.76% |
| TSLA250117C00170000 | 2024-04-26 3:44PM EDT | 170.00 | 30.85 | 30.85 | 31.40 | -1.45 | -4.49% | 217 | 40,653 | 56.02% |
| TSLA250117C00175000 | 2024-04-26 3:51PM EDT | 175.00 | 29.10 | 28.70 | 29.40 | -1.05 | -3.48% | 291 | 45,884 | 55.77% |
| TSLA250117C00180000 | 2024-04-26 3:47PM EDT | 180.00 | 26.90 | 26.65 | 27.35 | -0.75 | -2.71% | 128 | 17,215 | 55.36% |
| TSLA250117C00185000 | 2024-04-26 3:53PM EDT | 185.00 | 25.05 | 24.15 | 25.40 | -0.35 | -1.38% | 188 | 8,380 | 54.46% |
| TSLA250117C00190000 | 2024-04-26 3:36PM EDT | 190.00 | 22.75 | 22.95 | 23.60 | -0.99 | -4.17% | 129 | 11,020 | 54.64% |
| TSLA250117C00195000 | 2024-04-26 3:58PM EDT | 195.00 | 21.63 | 20.80 | 22.35 | -1.09 | -4.80% | 67 | 4,815 | 54.30% |
| TSLA250117C00200000 | 2024-04-26 3:59PM EDT | 200.00 | 20.00 | 19.60 | 20.10 | -1.00 | -4.76% | 2,667 | 32,723 | 53.74% |
| TSLA250117C00205000 | 2024-04-26 3:59PM EDT | 205.00 | 18.60 | 18.35 | 18.70 | -0.65 | -3.38% | 33 | 977 | 53.73% |
| TSLA250117C00210000 | 2024-04-26 3:57PM EDT | 210.00 | 17.30 | 17.05 | 17.40 | -0.75 | -4.16% | 144 | 11,091 | 53.61% |
| TSLA250117C00215000 | 2024-04-26 3:52PM EDT | 215.00 | 16.05 | 15.80 | 16.15 | +0.25 | +1.58% | 11 | 597 | 53.43% |
| TSLA250117C00220000 | 2024-04-26 3:37PM EDT | 220.00 | 14.60 | 14.70 | 15.00 | -0.80 | -5.19% | 195 | 8,035 | 53.33% |
| TSLA250117C00225000 | 2024-04-26 2:46PM EDT | 225.00 | 13.58 | 13.65 | 13.95 | -0.82 | -5.69% | 27 | 1,008 | 53.24% |
| TSLA250117C00230000 | 2024-04-26 3:47PM EDT | 230.00 | 12.83 | 12.70 | 13.00 | -0.67 | -4.96% | 342 | 8,450 | 53.20% |
| TSLA250117C00235000 | 2024-04-26 2:41PM EDT | 235.00 | 11.60 | 11.75 | 12.10 | +0.53 | +4.79% | 709 | 1,138 | 53.09% |
| TSLA250117C00240000 | 2024-04-26 3:59PM EDT | 240.00 | 11.17 | 11.00 | 11.30 | -0.43 | -3.71% | 732 | 11,138 | 53.17% |
| TSLA250117C00245000 | 2024-04-26 3:27PM EDT | 245.00 | 10.10 | 10.20 | 10.50 | -0.68 | -6.31% | 1,087 | 594 | 53.08% |
| TSLA250117C00250000 | 2024-04-26 3:55PM EDT | 250.00 | 9.80 | 9.50 | 9.80 | -0.25 | -2.49% | 1,627 | 32,142 | 53.08% |
| TSLA250117C00260000 | 2024-04-26 3:59PM EDT | 260.00 | 8.42 | 8.25 | 8.55 | -0.34 | -3.88% | 293 | 16,300 | 53.12% |
| TSLA250117C00270000 | 2024-04-26 3:58PM EDT | 270.00 | 7.40 | 7.20 | 7.45 | -0.30 | -3.90% | 316 | 7,805 | 53.17% |
| TSLA250117C00280000 | 2024-04-26 3:58PM EDT | 280.00 | 6.50 | 6.30 | 6.60 | -0.05 | -0.76% | 180 | 8,872 | 53.38% |
| TSLA250117C00290000 | 2024-04-26 1:09PM EDT | 290.00 | 6.28 | 5.55 | 5.80 | +0.43 | +7.35% | 134 | 4,917 | 53.54% |
| TSLA250117C00300000 | 2024-04-26 3:55PM EDT | 300.00 | 5.02 | 5.00 | 5.05 | -0.18 | -3.46% | 4,647 | 46,323 | 53.77% |
| TSLA250117C00310000 | 2024-04-26 3:42PM EDT | 310.00 | 4.40 | 4.30 | 4.60 | -0.10 | -2.22% | 48 | 5,345 | 53.96% |
| TSLA250117C00320000 | 2024-04-26 2:54PM EDT | 320.00 | 3.87 | 3.90 | 4.10 | -0.18 | -4.44% | 175 | 8,123 | 54.33% |
| TSLA250117C00330000 | 2024-04-26 3:32PM EDT | 330.00 | 3.40 | 3.50 | 3.70 | -0.25 | -6.85% | 52 | 5,504 | 54.68% |
| TSLA250117C00340000 | 2024-04-26 3:47PM EDT | 340.00 | 3.25 | 3.15 | 3.30 | +0.08 | +2.52% | 53 | 3,976 | 54.93% |
| TSLA250117C00350000 | 2024-04-26 3:46PM EDT | 350.00 | 2.88 | 2.80 | 2.98 | -0.07 | -2.37% | 286 | 16,987 | 55.15% |
| TSLA250117C00360000 | 2024-04-26 3:59PM EDT | 360.00 | 2.64 | 2.54 | 2.70 | +0.04 | +1.54% | 17 | 4,115 | 55.48% |
| TSLA250117C00370000 | 2024-04-26 3:48PM EDT | 370.00 | 2.41 | 2.31 | 2.46 | +0.21 | +9.55% | 118 | 6,166 | 55.82% |
| TSLA250117C00380000 | 2024-04-26 3:00PM EDT | 380.00 | 2.17 | 2.10 | 2.26 | 0.00 | - | 26 | 12,110 | 56.18% |
| TSLA250117C00390000 | 2024-04-26 3:08PM EDT | 390.00 | 2.01 | 1.94 | 2.07 | +0.05 | +2.55% | 18 | 2,326 | 56.57% |
| TSLA250117C00400000 | 2024-04-26 3:59PM EDT | 400.00 | 1.87 | 1.77 | 1.91 | +0.01 | +0.54% | 904 | 33,457 | 56.90% |
| TSLA250117C00410000 | 2024-04-26 3:53PM EDT | 410.00 | 1.71 | 1.63 | 1.76 | 0.00 | - | 20 | 4,610 | 57.25% |
| TSLA250117C00420000 | 2024-04-26 1:35PM EDT | 420.00 | 1.58 | 1.53 | 1.64 | +0.14 | +9.72% | 15 | 5,121 | 57.72% |
| TSLA250117C00430000 | 2024-04-26 1:24PM EDT | 430.00 | 1.57 | 1.40 | 1.52 | +0.11 | +7.53% | 9 | 1,184 | 58.01% |
| TSLA250117C00440000 | 2024-04-26 3:53PM EDT | 440.00 | 1.36 | 1.30 | 1.42 | +0.11 | +8.80% | 9 | 1,877 | 58.39% |
| TSLA250117C00450000 | 2024-04-26 3:55PM EDT | 450.00 | 1.27 | 1.23 | 1.33 | +0.02 | +1.60% | 50 | 5,886 | 58.84% |
| TSLA250117C00460000 | 2024-04-26 3:30PM EDT | 460.00 | 1.17 | 1.13 | 1.24 | +0.18 | +18.18% | 10 | 5,816 | 59.11% |
| TSLA250117C00470000 | 2024-04-26 2:49PM EDT | 470.00 | 1.08 | 1.08 | 1.16 | +0.08 | +8.00% | 30 | 2,649 | 59.55% |
| TSLA250117C00480000 | 2024-04-26 3:54PM EDT | 480.00 | 1.04 | 0.99 | 1.10 | +0.04 | +4.00% | 10 | 5,752 | 59.84% |
| TSLA250117C00490000 | 2024-04-26 3:54PM EDT | 490.00 | 0.99 | 0.96 | 1.04 | +0.05 | +5.32% | 3 | 2,628 | 60.35% |
| TSLA250117C00500000 | 2024-04-26 3:39PM EDT | 500.00 | 0.90 | 0.90 | 0.98 | +0.01 | +1.12% | 595 | 24,072 | 60.67% |
| TSLA250117C00510000 | 2024-04-26 2:49PM EDT | 510.00 | 0.84 | 0.84 | 0.92 | +0.10 | +13.51% | 14 | 1,553 | 60.94% |
| TSLA250117C00520000 | 2024-04-26 2:36PM EDT | 520.00 | 0.83 | 0.78 | 0.88 | +0.04 | +5.06% | 4 | 11,351 | 61.26% |
| TSLA250117C00530000 | 2024-04-26 2:02PM EDT | 530.00 | 0.81 | 0.75 | 0.83 | +0.18 | +28.57% | 11 | 1,863 | 61.63% |
| TSLA250117C00540000 | 2024-04-26 11:36AM EDT | 540.00 | 0.77 | 0.71 | 0.79 | +0.06 | +8.45% | 1 | 987 | 61.96% |
| TSLA250117C00550000 | 2024-04-26 3:23PM EDT | 550.00 | 0.70 | 0.66 | 0.71 | +0.03 | +4.48% | 8 | 5,768 | 61.96% |
| TSLA250117C00560000 | 2024-04-26 2:18PM EDT | 560.00 | 0.69 | 0.64 | 0.72 | +0.16 | +30.19% | 8 | 1,469 | 62.65% |
| TSLA250117C00570000 | 2024-04-26 9:30AM EDT | 570.00 | 0.65 | 0.61 | 0.68 | +0.11 | +20.37% | 2 | 897 | 62.94% |
| TSLA250117C00580000 | 2024-04-26 2:43PM EDT | 580.00 | 0.60 | 0.58 | 0.65 | +0.15 | +33.33% | 13 | 1,624 | 63.26% |
| TSLA250117C00590000 | 2024-04-25 2:09PM EDT | 590.00 | 0.50 | 0.56 | 0.62 | 0.00 | - | 2 | 1,931 | 63.60% |
| TSLA250117C00600000 | 2024-04-26 3:02PM EDT | 600.00 | 0.56 | 0.53 | 0.60 | +0.04 | +7.69% | 71 | 24,767 | 63.92% |
| TSLA250117C00610000 | 2024-04-26 3:57PM EDT | 610.00 | 0.54 | 0.53 | 0.57 | +0.02 | +3.85% | 3,031 | 76,702 | 64.36% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250117P00005000 | 2024-04-26 2:45PM EDT | 5.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 115 | 22,634 | 140.63% |
| TSLA250117P00010000 | 2024-04-26 3:45PM EDT | 10.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 4 | 13,778 | 110.94% |
| TSLA250117P00015000 | 2024-04-25 11:19AM EDT | 15.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 3,948 | 99.22% |
| TSLA250117P00020000 | 2024-04-26 11:42AM EDT | 20.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 76 | 9,059 | 93.36% |
| TSLA250117P00025000 | 2024-04-26 3:51PM EDT | 25.00 | 0.09 | 0.05 | 0.11 | 0.00 | - | 12 | 4,721 | 87.89% |
| TSLA250117P00030000 | 2024-04-26 3:25PM EDT | 30.00 | 0.12 | 0.10 | 0.14 | -0.02 | -14.29% | 75 | 16,545 | 83.20% |
| TSLA250117P00035000 | 2024-04-26 10:45AM EDT | 35.00 | 0.21 | 0.16 | 0.21 | -0.03 | -12.50% | 2 | 1,802 | 80.08% |
| TSLA250117P00040000 | 2024-04-26 3:37PM EDT | 40.00 | 0.27 | 0.25 | 0.29 | +0.01 | +3.85% | 15 | 15,839 | 77.30% |
| TSLA250117P00045000 | 2024-04-26 3:40PM EDT | 45.00 | 0.37 | 0.33 | 0.40 | -0.04 | -9.76% | 10 | 3,205 | 74.37% |
| TSLA250117P00050000 | 2024-04-26 3:41PM EDT | 50.00 | 0.50 | 0.45 | 0.53 | 0.00 | - | 14 | 15,293 | 71.92% |
| TSLA250117P00055000 | 2024-04-26 3:37PM EDT | 55.00 | 0.66 | 0.60 | 0.68 | -0.03 | -4.35% | 6 | 3,947 | 69.63% |
| TSLA250117P00060000 | 2024-04-26 12:50PM EDT | 60.00 | 0.83 | 0.79 | 0.87 | -0.06 | -6.74% | 110 | 17,147 | 67.63% |
| TSLA250117P00065000 | 2024-04-26 3:15PM EDT | 65.00 | 1.04 | 1.03 | 1.09 | -0.04 | -3.70% | 9 | 3,076 | 65.82% |
| TSLA250117P00070000 | 2024-04-26 2:56PM EDT | 70.00 | 1.37 | 1.26 | 1.36 | +0.05 | +3.79% | 43 | 3,818 | 63.87% |
| TSLA250117P00075000 | 2024-04-26 2:23PM EDT | 75.00 | 1.63 | 1.56 | 1.67 | 0.00 | - | 26 | 5,519 | 62.16% |
| TSLA250117P00080000 | 2024-04-26 3:14PM EDT | 80.00 | 2.02 | 1.91 | 2.03 | -0.08 | -3.81% | 44 | 18,182 | 60.55% |
| TSLA250117P00085000 | 2024-04-26 10:21AM EDT | 85.00 | 2.38 | 2.31 | 2.46 | -0.01 | -0.42% | 6 | 5,407 | 59.05% |
| TSLA250117P00090000 | 2024-04-26 3:46PM EDT | 90.00 | 2.90 | 2.81 | 2.94 | -0.12 | -3.97% | 338 | 10,081 | 57.70% |
| TSLA250117P00095000 | 2024-04-26 3:50PM EDT | 95.00 | 3.45 | 3.35 | 3.50 | -0.05 | -1.43% | 69 | 2,209 | 56.35% |
| TSLA250117P00100000 | 2024-04-26 3:58PM EDT | 100.00 | 4.15 | 4.05 | 4.20 | +0.09 | +2.22% | 366 | 37,620 | 55.39% |
| TSLA250117P00105000 | 2024-04-26 2:05PM EDT | 105.00 | 4.75 | 4.75 | 4.95 | -0.10 | -2.06% | 60 | 12,993 | 54.19% |
| TSLA250117P00110000 | 2024-04-26 3:57PM EDT | 110.00 | 5.65 | 5.60 | 5.80 | 0.00 | - | 179 | 19,655 | 53.16% |
| TSLA250117P00115000 | 2024-04-26 3:51PM EDT | 115.00 | 6.63 | 6.55 | 6.75 | +0.06 | +0.91% | 9 | 5,971 | 52.17% |
| TSLA250117P00120000 | 2024-04-26 3:26PM EDT | 120.00 | 7.70 | 7.55 | 7.85 | 0.00 | - | 78 | 20,807 | 51.18% |
| TSLA250117P00125000 | 2024-04-26 3:16PM EDT | 125.00 | 9.10 | 8.80 | 9.05 | +0.20 | +2.25% | 30 | 8,740 | 50.39% |
| TSLA250117P00130000 | 2024-04-26 3:52PM EDT | 130.00 | 10.30 | 10.15 | 10.40 | +0.10 | +0.98% | 146 | 28,694 | 49.92% |
| TSLA250117P00135000 | 2024-04-26 3:16PM EDT | 135.00 | 11.70 | 11.60 | 11.90 | +0.15 | +1.30% | 51 | 7,867 | 49.19% |
| TSLA250117P00140000 | 2024-04-26 3:45PM EDT | 140.00 | 13.55 | 13.25 | 13.50 | +0.45 | +3.44% | 102 | 27,033 | 48.40% |
| TSLA250117P00145000 | 2024-04-26 2:31PM EDT | 145.00 | 15.40 | 15.00 | 15.35 | +0.40 | +2.67% | 888 | 21,496 | 47.87% |
| TSLA250117P00150000 | 2024-04-26 3:53PM EDT | 150.00 | 17.15 | 17.00 | 17.30 | +0.35 | +2.08% | 507 | 33,351 | 47.25% |
| TSLA250117P00155000 | 2024-04-26 3:18PM EDT | 155.00 | 19.62 | 19.05 | 19.40 | +0.57 | +2.99% | 145 | 14,891 | 46.66% |
| TSLA250117P00160000 | 2024-04-26 3:06PM EDT | 160.00 | 21.75 | 21.30 | 21.65 | +0.85 | +4.07% | 203 | 20,460 | 46.08% |
| TSLA250117P00165000 | 2024-04-26 2:57PM EDT | 165.00 | 24.31 | 23.70 | 24.05 | +0.89 | +3.80% | 182 | 14,967 | 45.51% |
| TSLA250117P00170000 | 2024-04-26 2:38PM EDT | 170.00 | 26.82 | 26.25 | 26.60 | +1.17 | +4.56% | 130 | 34,426 | 44.97% |
| TSLA250117P00175000 | 2024-04-26 2:26PM EDT | 175.00 | 29.50 | 28.95 | 29.35 | +0.66 | +2.29% | 42 | 26,114 | 44.52% |
| TSLA250117P00180000 | 2024-04-26 3:18PM EDT | 180.00 | 32.60 | 31.80 | 33.20 | +1.20 | +3.82% | 31 | 28,538 | 45.75% |
| TSLA250117P00185000 | 2024-04-26 12:41PM EDT | 185.00 | 35.65 | 34.10 | 36.20 | -2.85 | -7.40% | 104 | 11,228 | 45.26% |
| TSLA250117P00190000 | 2024-04-26 12:41PM EDT | 190.00 | 36.70 | 37.85 | 38.60 | -3.07 | -7.72% | 4 | 16,567 | 43.48% |
| TSLA250117P00195000 | 2024-04-26 10:02AM EDT | 195.00 | 41.52 | 40.45 | 42.70 | -0.68 | -1.61% | 5 | 4,146 | 44.48% |
| TSLA250117P00200000 | 2024-04-26 2:38PM EDT | 200.00 | 45.35 | 44.50 | 46.10 | +0.96 | +2.16% | 15 | 34,663 | 44.03% |
| TSLA250117P00205000 | 2024-04-26 12:53PM EDT | 205.00 | 46.75 | 48.00 | 49.60 | -7.20 | -13.35% | 4 | 17 | 43.56% |
| TSLA250117P00210000 | 2024-04-25 3:24PM EDT | 210.00 | 52.41 | 50.75 | 53.55 | +1.41 | +2.76% | 1 | 15,179 | 43.72% |
| TSLA250117P00215000 | 2024-04-25 10:10AM EDT | 215.00 | 60.16 | 55.40 | 56.40 | 0.00 | - | 1 | 44 | 41.54% |
| TSLA250117P00220000 | 2024-04-26 1:29PM EDT | 220.00 | 58.00 | 59.25 | 61.15 | -2.15 | -3.57% | 2 | 14,852 | 42.91% |
| TSLA250117P00225000 | 2024-04-26 2:26PM EDT | 225.00 | 63.60 | 63.20 | 64.95 | +0.70 | +1.11% | 2 | 24 | 42.19% |
| TSLA250117P00230000 | 2024-04-26 2:31PM EDT | 230.00 | 68.05 | 67.25 | 68.35 | +0.25 | +0.37% | 2 | 11,799 | 40.34% |
| TSLA250117P00235000 | 2024-04-23 9:35AM EDT | 235.00 | 93.95 | 71.40 | 73.70 | 0.00 | - | 9 | 35 | 42.72% |
| TSLA250117P00240000 | 2024-04-26 1:32PM EDT | 240.00 | 74.28 | 75.60 | 77.90 | +0.33 | +0.45% | 1 | 13,185 | 42.36% |
| TSLA250117P00245000 | 2024-04-25 9:42AM EDT | 245.00 | 84.58 | 79.95 | 82.15 | 0.00 | - | 1 | 73 | 41.94% |
| TSLA250117P00250000 | 2024-04-26 1:34PM EDT | 250.00 | 82.90 | 84.25 | 85.45 | -0.48 | -0.58% | 2 | 14,425 | 38.62% |
| TSLA250117P00260000 | 2024-04-25 1:00PM EDT | 260.00 | 96.64 | 93.30 | 95.65 | 0.00 | - | 2 | 13,723 | 41.72% |
| TSLA250117P00270000 | 2024-04-26 1:54PM EDT | 270.00 | 101.70 | 102.35 | 103.65 | +0.30 | +0.30% | 2 | 5,680 | 36.95% |
| TSLA250117P00280000 | 2024-04-26 2:47PM EDT | 280.00 | 114.00 | 111.30 | 113.05 | +1.00 | +0.88% | 4 | 4,869 | 36.08% |
| TSLA250117P00290000 | 2024-04-26 10:10AM EDT | 290.00 | 121.50 | 121.35 | 122.65 | +1.35 | +1.12% | 2 | 3,774 | 35.52% |
| TSLA250117P00300000 | 2024-04-26 3:51PM EDT | 300.00 | 131.81 | 129.95 | 133.80 | +1.15 | +0.88% | 5 | 354 | 43.46% |
| TSLA250117P00310000 | 2024-04-25 3:18PM EDT | 310.00 | 141.45 | 139.65 | 143.85 | 0.00 | - | 500 | 515 | 45.47% |
| TSLA250117P00320000 | 2024-03-22 9:40AM EDT | 320.00 | 151.31 | 172.10 | 174.20 | 0.00 | - | 1 | 1 | 94.27% |
| TSLA250117P00330000 | 2024-04-26 3:52PM EDT | 330.00 | 161.60 | 161.05 | 163.95 | +1.80 | +1.13% | 922 | 403 | 49.28% |
| TSLA250117P00340000 | 2024-04-24 2:59PM EDT | 340.00 | 178.60 | 169.75 | 173.85 | 0.00 | - | 8,510 | 5 | 50.39% |
| TSLA250117P00350000 | 2024-04-22 10:44AM EDT | 350.00 | 209.05 | 181.00 | 183.90 | 0.00 | - | 1 | 1 | 52.14% |
| TSLA250117P00360000 | 2024-03-11 2:25PM EDT | 360.00 | 180.85 | 187.15 | 189.30 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117P00370000 | 2024-03-19 10:03AM EDT | 370.00 | 200.57 | 218.65 | 221.50 | 0.00 | - | 2 | 0 | 98.00% |
| TSLA250117P00380000 | 2024-04-17 3:56PM EDT | 380.00 | 224.12 | 209.65 | 213.80 | 0.00 | - | 1 | 1 | 55.86% |
| TSLA250117P00390000 | 2024-04-10 3:53PM EDT | 390.00 | 218.07 | 221.00 | 223.90 | 0.00 | - | 1 | 0 | 57.68% |
| TSLA250117P00400000 | 2024-04-25 3:54PM EDT | 400.00 | 230.05 | 229.65 | 233.80 | +0.05 | +0.02% | 2 | 2 | 58.44% |
| TSLA250117P00410000 | 2024-04-17 3:56PM EDT | 410.00 | 254.11 | 239.65 | 243.80 | 0.00 | - | 2 | 1 | 59.66% |
| TSLA250117P00420000 | 2024-04-25 3:54PM EDT | 420.00 | 250.01 | 251.00 | 253.85 | 0.00 | - | 2 | 0 | 51.12% |
| TSLA250117P00430000 | 2024-04-25 3:54PM EDT | 430.00 | 260.01 | 260.00 | 263.85 | 0.00 | - | 1 | 0 | 62.27% |
| TSLA250117P00440000 | 2024-03-07 10:55AM EDT | 440.00 | 262.05 | 273.55 | 276.50 | 0.00 | - | 5 | 0 | 68.99% |
| TSLA250117P00450000 | 2024-04-18 3:53PM EDT | 450.00 | 299.47 | 279.60 | 283.80 | 0.00 | - | 1 | 1 | 64.21% |
| TSLA250117P00460000 | 2024-04-18 3:53PM EDT | 460.00 | 309.49 | 289.65 | 293.80 | 0.00 | - | 2 | 0 | 65.27% |
| TSLA250117P00470000 | 2024-03-26 3:52PM EDT | 470.00 | 291.92 | 299.00 | 301.15 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00480000 | 2024-04-17 3:53PM EDT | 480.00 | 323.56 | 309.65 | 313.80 | 0.00 | - | 2 | 1 | 67.30% |
| TSLA250117P00490000 | 2024-04-17 3:53PM EDT | 490.00 | 333.58 | 319.60 | 323.80 | 0.00 | - | 3 | 0 | 68.27% |
| TSLA250117P00500000 | 2024-04-26 2:51PM EDT | 500.00 | 333.35 | 329.60 | 333.80 | +1.95 | +0.59% | 90 | 20 | 69.24% |
| TSLA250117P00510000 | 2024-04-10 3:50PM EDT | 510.00 | 337.96 | 339.65 | 343.80 | 0.00 | - | 13 | 0 | 70.17% |
| TSLA250117P00520000 | 2024-04-10 3:50PM EDT | 520.00 | 347.97 | 349.65 | 353.80 | 0.00 | - | 7 | 0 | 71.08% |
| TSLA250117P00530000 | 2023-10-26 10:00AM EDT | 530.00 | 321.20 | 292.05 | 296.65 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117P00540000 | 2023-11-09 1:50PM EDT | 540.00 | 329.70 | 294.90 | 297.15 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117P00550000 | 2023-11-09 1:50PM EDT | 550.00 | 339.60 | 301.00 | 311.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00560000 | 2023-12-05 4:37PM EDT | 560.00 | 320.40 | 319.95 | 321.10 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117P00570000 | 2024-04-05 12:22PM EDT | 570.00 | 403.02 | 399.30 | 403.80 | 0.00 | - | 2 | 0 | 75.33% |
| TSLA250117P00580000 | 2024-03-11 11:31AM EDT | 580.00 | 401.90 | 406.90 | 409.30 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA250117P00590000 | 2024-04-11 1:07PM EDT | 590.00 | 416.85 | 419.60 | 423.80 | 0.00 | - | 2 | 0 | 76.90% |
| TSLA250117P00600000 | 2024-04-24 10:19AM EDT | 600.00 | 435.16 | 429.60 | 433.80 | 0.00 | - | 5 | 0 | 77.66% |
| TSLA250117P00610000 | 2024-04-02 11:15AM EDT | 610.00 | 444.30 | 439.70 | 443.80 | 0.00 | - | 4 | 0 | 52.54% |
