Deutsche Märkte geschlossen
DAX
16.397,52 +182,09 (+1,12%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dow Jones 30
36.245,50 +294,61 (+0,82%) Gold
2.091,70 +34,50 (+1,68%) EUR/USD
1,0885 -0,0008 (-0,08%) Bitcoin EUR
36.269,10 +643,04 (+1,80%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208C00030000 | 2023-12-01 2:58PM EST | 30.00 | 208.69 | 208.25 | 209.35 | -6.04 | -2.81% | 2 | 47 | 777.34% |
| TSLA231208C00040000 | 2023-11-29 3:46PM EST | 40.00 | 203.73 | 198.25 | 199.45 | 0.00 | - | 1 | 0 | 462.50% |
| TSLA231208C00050000 | 2023-11-13 2:48PM EST | 50.00 | 174.36 | 188.25 | 189.45 | 0.00 | - | 1 | 1 | 403.13% |
| TSLA231208C00080000 | 2023-11-30 2:43PM EST | 80.00 | 155.04 | 158.30 | 159.50 | -5.70 | -3.55% | 1 | 7 | 321.88% |
| TSLA231208C00100000 | 2023-11-30 2:44PM EST | 100.00 | 135.69 | 138.30 | 139.50 | -5.19 | -3.68% | 7 | 11 | 259.38% |
| TSLA231208C00105000 | 2023-11-30 2:43PM EST | 105.00 | 135.77 | 133.30 | 134.55 | 0.00 | - | 6 | 15 | 253.91% |
| TSLA231208C00110000 | 2023-11-30 2:46PM EST | 110.00 | 130.92 | 128.35 | 129.55 | 0.00 | - | 31 | 46 | 246.88% |
| TSLA231208C00115000 | 2023-11-30 2:45PM EST | 115.00 | 125.88 | 123.35 | 124.55 | 0.00 | - | 8 | 23 | 233.98% |
| TSLA231208C00120000 | 2023-12-01 3:40PM EST | 120.00 | 118.57 | 118.35 | 119.45 | +3.04 | +2.63% | 17 | 5 | 207.81% |
| TSLA231208C00125000 | 2023-11-30 2:45PM EST | 125.00 | 114.11 | 113.35 | 114.55 | -1.81 | -1.56% | 1 | 19 | 208.98% |
| TSLA231208C00130000 | 2023-12-01 12:33PM EST | 130.00 | 107.50 | 108.35 | 109.55 | -3.46 | -3.12% | 3 | 49 | 197.66% |
| TSLA231208C00135000 | 2023-12-01 11:11AM EST | 135.00 | 102.27 | 103.35 | 104.60 | -3.66 | -3.46% | 5 | 32 | 190.63% |
| TSLA231208C00140000 | 2023-12-01 12:15PM EST | 140.00 | 98.88 | 98.40 | 99.60 | -2.50 | -2.47% | 150 | 25 | 183.40% |
| TSLA231208C00145000 | 2023-11-30 10:00AM EST | 145.00 | 92.93 | 93.25 | 94.50 | -4.30 | -4.42% | 6 | 19 | 147.27% |
| TSLA231208C00150000 | 2023-12-01 3:48PM EST | 150.00 | 88.37 | 88.40 | 89.50 | -2.61 | -2.87% | 8 | 21 | 154.69% |
| TSLA231208C00155000 | 2023-12-01 3:49PM EST | 155.00 | 83.52 | 83.40 | 84.65 | -1.18 | -1.39% | 42 | 47 | 154.49% |
| TSLA231208C00160000 | 2023-12-01 3:59PM EST | 160.00 | 78.88 | 78.40 | 79.65 | -0.44 | -0.55% | 27 | 67 | 144.34% |
| TSLA231208C00165000 | 2023-12-01 2:02PM EST | 165.00 | 72.53 | 73.40 | 74.50 | -4.44 | -5.77% | 174 | 39 | 125.78% |
| TSLA231208C00170000 | 2023-12-01 1:49PM EST | 170.00 | 68.50 | 68.45 | 69.55 | -1.47 | -2.10% | 29 | 30 | 122.46% |
| TSLA231208C00175000 | 2023-12-01 3:51PM EST | 175.00 | 63.68 | 63.45 | 64.55 | -10.30 | -13.92% | 1 | 66 | 113.09% |
| TSLA231208C00180000 | 2023-12-01 3:32PM EST | 180.00 | 58.52 | 58.30 | 59.55 | -3.14 | -5.09% | 56 | 717 | 96.09% |
| TSLA231208C00185000 | 2023-12-01 3:43PM EST | 185.00 | 53.63 | 53.45 | 54.55 | -0.77 | -1.42% | 48 | 70 | 95.31% |
| TSLA231208C00190000 | 2023-12-01 3:06PM EST | 190.00 | 48.93 | 48.45 | 49.55 | -2.29 | -4.47% | 47 | 183 | 86.52% |
| TSLA231208C00195000 | 2023-12-01 1:52PM EST | 195.00 | 42.80 | 43.35 | 44.60 | -6.55 | -13.27% | 16 | 290 | 76.17% |
| TSLA231208C00200000 | 2023-12-01 3:58PM EST | 200.00 | 39.07 | 38.50 | 39.60 | -1.11 | -2.76% | 508 | 489 | 72.56% |
| TSLA231208C00205000 | 2023-12-01 3:57PM EST | 205.00 | 33.95 | 33.55 | 34.65 | -1.43 | -4.04% | 152 | 372 | 66.31% |
| TSLA231208C00210000 | 2023-12-01 3:53PM EST | 210.00 | 28.79 | 28.65 | 29.80 | -2.21 | -7.13% | 319 | 1,047 | 61.96% |
| TSLA231208C00215000 | 2023-12-01 3:52PM EST | 215.00 | 24.02 | 23.75 | 24.90 | -1.88 | -7.26% | 529 | 1,181 | 55.42% |
| TSLA231208C00220000 | 2023-12-01 3:59PM EST | 220.00 | 19.70 | 19.10 | 20.05 | -1.30 | -6.19% | 1,416 | 1,915 | 50.93% |
| TSLA231208C00225000 | 2023-12-01 3:59PM EST | 225.00 | 15.25 | 14.75 | 15.65 | -1.65 | -9.76% | 1,387 | 1,991 | 55.10% |
| TSLA231208C00230000 | 2023-12-01 3:59PM EST | 230.00 | 11.24 | 11.05 | 11.35 | -1.68 | -13.00% | 8,534 | 3,623 | 49.35% |
| TSLA231208C00232500 | 2023-12-01 3:59PM EST | 232.50 | 9.53 | 9.20 | 9.70 | -1.47 | -13.36% | 13,298 | 1,412 | 49.88% |
| TSLA231208C00235000 | 2023-12-01 3:59PM EST | 235.00 | 7.75 | 7.70 | 8.05 | -1.75 | -18.42% | 34,595 | 3,987 | 49.02% |
| TSLA231208C00237500 | 2023-12-01 3:59PM EST | 237.50 | 6.44 | 6.30 | 6.45 | -1.36 | -17.44% | 23,448 | 3,627 | 47.29% |
| TSLA231208C00240000 | 2023-12-01 3:59PM EST | 240.00 | 5.15 | 5.10 | 5.20 | -1.45 | -21.97% | 54,182 | 12,070 | 47.10% |
| TSLA231208C00242500 | 2023-12-01 3:59PM EST | 242.50 | 4.09 | 4.05 | 4.15 | -1.31 | -24.26% | 14,011 | 3,516 | 47.13% |
| TSLA231208C00245000 | 2023-12-01 3:59PM EST | 245.00 | 3.20 | 3.15 | 3.25 | -1.18 | -26.94% | 63,463 | 10,265 | 47.07% |
| TSLA231208C00247500 | 2023-12-01 3:59PM EST | 247.50 | 2.50 | 2.44 | 2.53 | -1.00 | -28.57% | 14,786 | 19,206 | 47.24% |
| TSLA231208C00250000 | 2023-12-01 3:59PM EST | 250.00 | 1.95 | 1.92 | 1.95 | -0.95 | -32.76% | 43,175 | 19,647 | 47.51% |
| TSLA231208C00252500 | 2023-12-01 3:59PM EST | 252.50 | 1.48 | 1.45 | 1.48 | -0.81 | -35.37% | 10,491 | 5,416 | 47.71% |
| TSLA231208C00255000 | 2023-12-01 3:59PM EST | 255.00 | 1.14 | 1.14 | 1.16 | -0.70 | -38.04% | 16,007 | 10,518 | 48.58% |
| TSLA231208C00260000 | 2023-12-01 3:59PM EST | 260.00 | 0.69 | 0.66 | 0.69 | -0.47 | -40.52% | 35,107 | 17,047 | 50.00% |
| TSLA231208C00265000 | 2023-12-01 3:59PM EST | 265.00 | 0.42 | 0.40 | 0.42 | -0.33 | -44.00% | 10,385 | 8,003 | 51.51% |
| TSLA231208C00270000 | 2023-12-01 3:59PM EST | 270.00 | 0.25 | 0.25 | 0.26 | -0.24 | -48.98% | 9,317 | 7,037 | 53.47% |
| TSLA231208C00275000 | 2023-12-01 3:59PM EST | 275.00 | 0.20 | 0.18 | 0.20 | -0.13 | -39.39% | 6,731 | 4,638 | 56.93% |
| TSLA231208C00280000 | 2023-12-01 3:59PM EST | 280.00 | 0.14 | 0.12 | 0.14 | -0.09 | -39.13% | 6,604 | 5,541 | 59.28% |
| TSLA231208C00285000 | 2023-12-01 3:59PM EST | 285.00 | 0.10 | 0.09 | 0.11 | -0.07 | -41.18% | 4,154 | 2,753 | 62.50% |
| TSLA231208C00290000 | 2023-12-01 3:59PM EST | 290.00 | 0.08 | 0.07 | 0.08 | -0.05 | -38.46% | 3,464 | 4,500 | 65.23% |
| TSLA231208C00295000 | 2023-12-01 3:57PM EST | 295.00 | 0.05 | 0.06 | 0.08 | -0.05 | -50.00% | 620 | 1,681 | 69.53% |
| TSLA231208C00300000 | 2023-12-01 3:59PM EST | 300.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 4,895 | 4,331 | 70.31% |
| TSLA231208C00305000 | 2023-12-01 3:58PM EST | 305.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 2,466 | 1,382 | 73.83% |
| TSLA231208C00310000 | 2023-12-01 3:49PM EST | 310.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 466 | 1,459 | 75.78% |
| TSLA231208C00315000 | 2023-12-01 2:40PM EST | 315.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 901 | 1,462 | 78.52% |
| TSLA231208C00320000 | 2023-12-01 3:52PM EST | 320.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 578 | 957 | 78.91% |
| TSLA231208C00325000 | 2023-12-01 3:58PM EST | 325.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 374 | 1,113 | 82.81% |
| TSLA231208C00330000 | 2023-12-01 3:32PM EST | 330.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 25 | 1,941 | 82.81% |
| TSLA231208C00335000 | 2023-12-01 3:49PM EST | 335.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 521 | 1,187 | 85.94% |
| TSLA231208C00340000 | 2023-12-01 3:49PM EST | 340.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,233 | 320 | 92.97% |
| TSLA231208C00345000 | 2023-12-01 2:29PM EST | 345.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 638 | 353 | 87.50% |
| TSLA231208C00350000 | 2023-11-30 2:52PM EST | 350.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 382 | 90.63% |
| TSLA231208C00355000 | 2023-11-29 3:55PM EST | 355.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 444 | 93.75% |
| TSLA231208C00360000 | 2023-11-30 3:14PM EST | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 307 | 1,585 | 96.88% |
| TSLA231208C00365000 | 2023-11-30 3:20PM EST | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 463 | 100.00% |
| TSLA231208C00370000 | 2023-12-01 10:05AM EST | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 177 | 103.13% |
| TSLA231208C00375000 | 2023-11-30 9:56AM EST | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 372 | 106.25% |
| TSLA231208C00380000 | 2023-11-30 9:37AM EST | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 72 | 109.38% |
| TSLA231208C00385000 | 2023-11-29 10:28AM EST | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 107 | 112.50% |
| TSLA231208C00390000 | 2023-11-21 1:36PM EST | 390.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 116 | 115.63% |
| TSLA231208C00395000 | 2023-11-14 11:44AM EST | 395.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 118.75% |
| TSLA231208C00400000 | 2023-11-21 11:07AM EST | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 92 | 118.75% |
| TSLA231208C00405000 | 2023-12-01 9:30AM EST | 405.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 18 | 121.88% |
| TSLA231208C00410000 | 2023-11-07 9:48AM EST | 410.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 125.00% |
| TSLA231208C00415000 | 2023-11-30 9:32AM EST | 415.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 108 | 128.13% |
| TSLA231208C00420000 | 2023-11-21 11:52AM EST | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 131.25% |
| TSLA231208C00425000 | 2023-11-21 2:27PM EST | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7 | 131.25% |
| TSLA231208C00430000 | 2023-11-20 9:43AM EST | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 134.38% |
| TSLA231208C00435000 | 2023-11-07 3:23PM EST | 435.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 4 | 137.50% |
| TSLA231208C00440000 | 2023-11-30 10:42AM EST | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 140.63% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208P00020000 | 2023-11-30 2:06PM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 46 | 575.00% |
| TSLA231208P00030000 | 2023-11-20 9:38AM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 27 | 475.00% |
| TSLA231208P00050000 | 2023-11-21 9:30AM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 767 | 362.50% |
| TSLA231208P00060000 | 2023-11-22 9:47AM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 325.00% |
| TSLA231208P00070000 | 2023-11-22 9:43AM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,001 | 287.50% |
| TSLA231208P00080000 | 2023-11-27 3:26PM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 427 | 256.25% |
| TSLA231208P00090000 | 2023-11-21 10:30AM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 60 | 231.25% |
| TSLA231208P00100000 | 2023-12-01 3:27PM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 22,497 | 206.25% |
| TSLA231208P00105000 | 2023-12-01 3:59PM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22,981 | 115 | 193.75% |
| TSLA231208P00110000 | 2023-12-01 3:47PM EST | 110.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3,192 | 488 | 200.00% |
| TSLA231208P00115000 | 2023-12-01 3:17PM EST | 115.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 105 | 193.75% |
| TSLA231208P00120000 | 2023-12-01 9:37AM EST | 120.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 40 | 509 | 179.69% |
| TSLA231208P00125000 | 2023-12-01 3:12PM EST | 125.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1,265 | 3,553 | 162.50% |
| TSLA231208P00130000 | 2023-12-01 3:02PM EST | 130.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1,017 | 3,804 | 159.38% |
| TSLA231208P00135000 | 2023-12-01 3:58PM EST | 135.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 825 | 959 | 150.00% |
| TSLA231208P00140000 | 2023-12-01 3:57PM EST | 140.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1,327 | 1,924 | 145.31% |
| TSLA231208P00145000 | 2023-12-01 3:59PM EST | 145.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3,929 | 1,213 | 135.94% |
| TSLA231208P00150000 | 2023-12-01 3:58PM EST | 150.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 1,859 | 3,347 | 129.69% |
| TSLA231208P00155000 | 2023-12-01 3:54PM EST | 155.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 410 | 618 | 123.44% |
| TSLA231208P00160000 | 2023-12-01 3:58PM EST | 160.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1,396 | 848 | 117.19% |
| TSLA231208P00165000 | 2023-12-01 3:58PM EST | 165.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 315 | 756 | 111.72% |
| TSLA231208P00170000 | 2023-12-01 3:58PM EST | 170.00 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 1,705 | 1,982 | 103.91% |
| TSLA231208P00175000 | 2023-12-01 3:55PM EST | 175.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 2,952 | 1,591 | 96.88% |
| TSLA231208P00180000 | 2023-12-01 3:59PM EST | 180.00 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 1,068 | 1,045 | 89.84% |
| TSLA231208P00185000 | 2023-12-01 3:58PM EST | 185.00 | 0.05 | 0.05 | 0.08 | 0.00 | - | 5,258 | 1,990 | 83.59% |
| TSLA231208P00190000 | 2023-12-01 3:59PM EST | 190.00 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 1,428 | 3,407 | 76.56% |
| TSLA231208P00195000 | 2023-12-01 3:58PM EST | 195.00 | 0.07 | 0.07 | 0.09 | -0.02 | -22.22% | 2,282 | 2,106 | 69.92% |
| TSLA231208P00200000 | 2023-12-01 3:59PM EST | 200.00 | 0.10 | 0.08 | 0.10 | -0.03 | -23.08% | 9,508 | 9,458 | 63.28% |
| TSLA231208P00205000 | 2023-12-01 3:59PM EST | 205.00 | 0.11 | 0.11 | 0.14 | -0.07 | -38.89% | 4,234 | 4,987 | 58.30% |
| TSLA231208P00210000 | 2023-12-01 3:59PM EST | 210.00 | 0.19 | 0.18 | 0.20 | -0.09 | -32.14% | 7,185 | 6,572 | 54.00% |
| TSLA231208P00215000 | 2023-12-01 3:58PM EST | 215.00 | 0.34 | 0.32 | 0.36 | -0.14 | -29.17% | 8,418 | 4,927 | 51.07% |
| TSLA231208P00220000 | 2023-12-01 3:59PM EST | 220.00 | 0.63 | 0.62 | 0.66 | -0.23 | -26.74% | 20,134 | 7,361 | 49.29% |
| TSLA231208P00225000 | 2023-12-01 3:59PM EST | 225.00 | 1.21 | 1.20 | 1.24 | -0.31 | -20.39% | 19,050 | 6,910 | 47.73% |
| TSLA231208P00230000 | 2023-12-01 3:59PM EST | 230.00 | 2.25 | 2.18 | 2.25 | -0.35 | -13.46% | 51,832 | 11,827 | 46.63% |
| TSLA231208P00232500 | 2023-12-01 3:59PM EST | 232.50 | 2.94 | 2.88 | 2.98 | -0.26 | -8.12% | 26,058 | 6,859 | 46.34% |
| TSLA231208P00235000 | 2023-12-01 3:59PM EST | 235.00 | 3.75 | 3.75 | 3.90 | -0.30 | -7.41% | 32,556 | 7,301 | 46.29% |
| TSLA231208P00237500 | 2023-12-01 3:59PM EST | 237.50 | 4.86 | 4.85 | 4.95 | -0.24 | -4.71% | 25,517 | 3,437 | 45.90% |
| TSLA231208P00240000 | 2023-12-01 3:59PM EST | 240.00 | 6.15 | 6.00 | 6.20 | -0.25 | -3.91% | 18,573 | 7,342 | 45.70% |
| TSLA231208P00242500 | 2023-12-01 3:58PM EST | 242.50 | 7.60 | 7.50 | 7.65 | +0.05 | +0.66% | 3,515 | 1,709 | 45.70% |
| TSLA231208P00245000 | 2023-12-01 3:58PM EST | 245.00 | 9.20 | 9.10 | 9.25 | +0.10 | +1.10% | 2,055 | 3,531 | 45.56% |
| TSLA231208P00247500 | 2023-12-01 3:59PM EST | 247.50 | 11.00 | 10.85 | 11.15 | 0.00 | - | 876 | 1,213 | 46.78% |
| TSLA231208P00250000 | 2023-12-01 3:59PM EST | 250.00 | 12.90 | 12.75 | 13.10 | +0.57 | +4.62% | 2,102 | 2,091 | 47.29% |
| TSLA231208P00252500 | 2023-12-01 3:40PM EST | 252.50 | 15.45 | 14.85 | 15.25 | -1.39 | -8.25% | 210 | 807 | 48.90% |
| TSLA231208P00255000 | 2023-12-01 3:58PM EST | 255.00 | 16.75 | 16.85 | 17.45 | -0.20 | -1.18% | 137 | 546 | 50.22% |
| TSLA231208P00260000 | 2023-12-01 3:53PM EST | 260.00 | 22.12 | 21.30 | 22.25 | -1.28 | -5.47% | 150 | 3,091 | 56.64% |
| TSLA231208P00265000 | 2023-12-01 2:36PM EST | 265.00 | 27.05 | 26.05 | 27.00 | +0.14 | +0.52% | 87 | 1,244 | 50.00% |
| TSLA231208P00270000 | 2023-12-01 2:56PM EST | 270.00 | 32.05 | 30.80 | 31.95 | +1.99 | +6.62% | 504 | 2,353 | 51.47% |
| TSLA231208P00275000 | 2023-12-01 2:03PM EST | 275.00 | 38.00 | 35.70 | 36.85 | +1.89 | +5.23% | 17 | 2,052 | 51.95% |
| TSLA231208P00280000 | 2023-12-01 3:51PM EST | 280.00 | 41.65 | 40.70 | 41.90 | -0.15 | -0.36% | 7 | 57 | 59.38% |
| TSLA231208P00285000 | 2023-11-29 11:18AM EST | 285.00 | 38.00 | 45.70 | 46.85 | 0.00 | - | 2 | 14 | 62.89% |
| TSLA231208P00295000 | 2023-11-29 9:44AM EST | 295.00 | 43.75 | 55.45 | 58.45 | 0.00 | - | 62 | 6 | 102.10% |
| TSLA231208P00300000 | 2023-12-01 3:04PM EST | 300.00 | 61.90 | 60.80 | 63.15 | 0.00 | - | 28 | 11 | 108.98% |
| TSLA231208P00305000 | 2023-11-30 3:03PM EST | 305.00 | 66.30 | 65.35 | 68.45 | +2.20 | +3.43% | 1 | 1 | 112.89% |
| TSLA231208P00310000 | 2023-12-01 9:36AM EST | 310.00 | 78.00 | 70.80 | 73.45 | +9.95 | +14.62% | 1 | 1 | 125.20% |
| TSLA231208P00320000 | 2023-11-28 11:38AM EST | 320.00 | 77.40 | 80.35 | 83.45 | 0.00 | - | 1 | 0 | 129.88% |
| TSLA231208P00330000 | 2023-11-14 3:18PM EST | 330.00 | 91.90 | 89.45 | 93.65 | 0.00 | - | 4 | 0 | 125.88% |
| TSLA231208P00355000 | 2023-11-14 3:46PM EST | 355.00 | 117.00 | 114.45 | 118.65 | 0.00 | - | 2 | 0 | 148.83% |
| TSLA231208P00360000 | 2023-11-13 3:46PM EST | 360.00 | 135.82 | 119.40 | 123.65 | 0.00 | - | - | 0 | 151.56% |
| TSLA231208P00415000 | 2023-11-16 11:47AM EST | 415.00 | 179.30 | 174.15 | 178.55 | 0.00 | - | - | 0 | 177.73% |
| TSLA231208P00430000 | 2023-11-16 11:47AM EST | 430.00 | 194.30 | 189.10 | 193.55 | 0.00 | - | - | 0 | 184.18% |
| TSLA231208P00435000 | 2023-11-16 11:47AM EST | 435.00 | 199.30 | 194.45 | 198.55 | 0.00 | - | - | 0 | 205.47% |
