Mercado fechará em 4 h 9 min
BOVESPA
127.827,01 -1.653,88 (-1,28%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.526,63 +445,63 (+0,78%) PETROLEO CRU
79,02 +0,03 (+0,04%) OURO
2.338,90 +16,60 (+0,71%) Bitcoin USD
61.971,16 -330,73 (-0,53%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:51AM EDT. Mercado aberto.
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621C00001670 | 2024-05-09 10:09AM EDT | 1.67 | 172.88 | 170.70 | 171.25 | -0.60 | -0.35% | 20 | 2,305 | 582.81% |
| TSLA240621C00003330 | 2024-05-02 1:50PM EDT | 3.33 | 176.75 | 169.10 | 169.60 | 0.00 | - | 50 | 348 | 484.38% |
| TSLA240621C00005000 | 2024-04-19 12:13PM EDT | 5.00 | 144.20 | 167.45 | 168.10 | 0.00 | - | 74 | 111 | 492.97% |
| TSLA240621C00006670 | 2024-02-07 4:16PM EDT | 6.67 | 182.06 | 167.20 | 170.25 | 0.00 | - | 1 | 220 | 751.37% |
| TSLA240621C00008330 | 2024-04-19 12:26PM EDT | 8.33 | 140.02 | 164.10 | 164.75 | 0.00 | - | 191 | 118 | 405.86% |
| TSLA240621C00010000 | 2024-04-26 10:10AM EDT | 10.00 | 159.17 | 162.40 | 162.90 | 0.00 | - | 6 | 264 | 319.53% |
| TSLA240621C00011670 | 2024-03-28 12:15PM EDT | 11.67 | 165.15 | 156.05 | 157.40 | 0.00 | - | 1 | 543 | 0.00% |
| TSLA240621C00013330 | 2024-02-21 1:28PM EDT | 13.33 | 180.09 | 157.50 | 157.85 | 0.00 | - | 2 | 49 | 0.00% |
| TSLA240621C00016670 | 2024-04-22 3:41PM EDT | 16.67 | 125.55 | 155.90 | 156.45 | 0.00 | - | 1 | 1,426 | 218.75% |
| TSLA240621C00020000 | 2022-08-18 3:22PM EDT | 20.00 | 890.49 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| TSLA240621C00025000 | 2022-07-28 10:39AM EDT | 25.00 | 808.30 | 0.00 | 0.00 | 0.00 | - | - | 39 | 0.00% |
| TSLA240621C00030000 | 2022-07-29 9:41AM EDT | 30.00 | 828.30 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
| TSLA240621C00033330 | 2024-05-08 10:23AM EDT | 33.33 | 139.90 | 139.25 | 139.90 | 0.00 | - | 2 | 7,566 | 182.81% |
| TSLA240621C00035000 | 2022-08-03 11:00AM EDT | 35.00 | 883.77 | 0.00 | 0.00 | 0.00 | - | 3 | 176 | 0.00% |
| TSLA240621C00040000 | 2022-08-18 3:22PM EDT | 40.00 | 872.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA240621C00050000 | 2024-04-29 1:41PM EDT | 50.00 | 145.09 | 122.70 | 123.20 | 0.00 | - | 6 | 1,617 | 146.88% |
| TSLA240621C00055000 | 2024-04-29 1:42PM EDT | 55.00 | 140.45 | 117.75 | 118.25 | 0.00 | - | 5 | 47 | 142.38% |
| TSLA240621C00060000 | 2024-04-29 1:44PM EDT | 60.00 | 135.31 | 112.85 | 113.40 | 0.00 | - | 2 | 71 | 142.77% |
| TSLA240621C00065000 | 2024-04-29 3:41PM EDT | 65.00 | 129.05 | 107.95 | 108.55 | 0.00 | - | 1 | 50 | 140.04% |
| TSLA240621C00066670 | 2024-05-07 3:42PM EDT | 66.67 | 111.57 | 106.15 | 106.70 | 0.00 | - | 6 | 1,686 | 127.34% |
| TSLA240621C00070000 | 2024-05-06 2:46PM EDT | 70.00 | 114.81 | 102.90 | 103.35 | 0.00 | - | 9 | 64 | 123.24% |
| TSLA240621C00075000 | 2024-05-08 10:31AM EDT | 75.00 | 99.90 | 98.05 | 98.60 | 0.00 | - | 1 | 106 | 124.41% |
| TSLA240621C00080000 | 2024-05-07 10:49AM EDT | 80.00 | 100.14 | 93.10 | 93.60 | 0.00 | - | 10 | 153 | 116.60% |
| TSLA240621C00083330 | 2024-04-26 2:48PM EDT | 83.33 | 84.03 | 89.65 | 90.40 | 0.00 | - | 120 | 30,300 | 111.23% |
| TSLA240621C00085000 | 2024-04-25 3:16PM EDT | 85.00 | 84.57 | 88.00 | 88.55 | 0.00 | - | 12 | 102 | 105.47% |
| TSLA240621C00090000 | 2024-05-06 9:40AM EDT | 90.00 | 97.25 | 83.10 | 83.55 | 0.00 | - | 5 | 573 | 99.66% |
| TSLA240621C00095000 | 2024-05-06 10:31AM EDT | 95.00 | 90.20 | 78.15 | 78.80 | 0.00 | - | 2 | 383 | 96.83% |
| TSLA240621C00100000 | 2024-05-09 10:52AM EDT | 100.00 | 74.61 | 73.30 | 73.80 | -0.74 | -0.98% | 59 | 5,903 | 91.46% |
| TSLA240621C00105000 | 2024-05-09 10:52AM EDT | 105.00 | 69.65 | 68.35 | 69.00 | -1.10 | -1.55% | 10 | 936 | 87.13% |
| TSLA240621C00110000 | 2024-04-29 11:23AM EDT | 110.00 | 81.35 | 63.45 | 64.00 | 0.00 | - | 1 | 544 | 81.15% |
| TSLA240621C00115000 | 2024-05-08 9:30AM EDT | 115.00 | 57.08 | 58.35 | 58.90 | 0.00 | - | 1 | 584 | 72.58% |
| TSLA240621C00116670 | 2024-04-29 12:41PM EDT | 116.67 | 79.92 | 56.85 | 57.25 | 0.00 | - | 5 | 2,422 | 72.14% |
| TSLA240621C00120000 | 2024-05-09 10:55AM EDT | 120.00 | 54.30 | 53.65 | 54.20 | -1.05 | -1.90% | 37 | 1,061 | 71.09% |
| TSLA240621C00123330 | 2024-05-01 2:23PM EDT | 123.33 | 59.50 | 50.40 | 50.95 | 0.00 | - | 1 | 824 | 67.87% |
| TSLA240621C00125000 | 2024-05-08 9:30AM EDT | 125.00 | 47.36 | 48.60 | 49.15 | 0.00 | - | 1 | 592 | 63.87% |
| TSLA240621C00126670 | 2024-04-29 9:32AM EDT | 126.67 | 61.45 | 47.05 | 47.55 | 0.00 | - | 2 | 881 | 63.06% |
| TSLA240621C00130000 | 2024-05-09 9:50AM EDT | 130.00 | 44.60 | 43.85 | 44.30 | +1.75 | +4.08% | 10 | 1,568 | 60.16% |
| TSLA240621C00133330 | 2024-05-08 11:37AM EDT | 133.33 | 43.33 | 40.80 | 41.30 | 0.00 | - | 21 | 1,882 | 59.33% |
| TSLA240621C00135000 | 2024-05-08 9:53AM EDT | 135.00 | 40.05 | 39.10 | 39.75 | 0.00 | - | 3 | 249 | 57.62% |
| TSLA240621C00136670 | 2024-04-29 9:38AM EDT | 136.67 | 53.75 | 37.70 | 38.10 | 0.00 | - | 1 | 501 | 56.86% |
| TSLA240621C00140000 | 2024-05-08 1:44PM EDT | 140.00 | 37.00 | 34.50 | 35.00 | 0.00 | - | 1,630 | 6,091 | 54.09% |
| TSLA240621C00143330 | 2024-05-08 2:14PM EDT | 143.33 | 33.85 | 31.60 | 32.05 | 0.00 | - | 6 | 1,756 | 52.93% |
| TSLA240621C00145000 | 2024-05-09 10:59AM EDT | 145.00 | 30.18 | 30.10 | 30.50 | -2.13 | -6.59% | 2 | 1,346 | 51.72% |
| TSLA240621C00146670 | 2024-05-09 11:09AM EDT | 146.67 | 28.90 | 28.75 | 29.00 | -2.00 | -6.47% | 20 | 1,817 | 51.15% |
| TSLA240621C00150000 | 2024-05-09 11:02AM EDT | 150.00 | 26.05 | 25.95 | 26.10 | -1.85 | -6.63% | 11 | 7,223 | 50.04% |
| TSLA240621C00153330 | 2024-05-08 9:36AM EDT | 153.33 | 22.58 | 23.25 | 23.45 | 0.00 | - | 1 | 1,629 | 49.12% |
| TSLA240621C00155000 | 2024-05-09 11:13AM EDT | 155.00 | 21.80 | 21.90 | 22.10 | -1.95 | -8.21% | 9 | 2,001 | 48.32% |
| TSLA240621C00156670 | 2024-05-09 10:46AM EDT | 156.67 | 21.47 | 20.65 | 20.80 | -1.05 | -4.66% | 2 | 1,136 | 47.66% |
| TSLA240621C00160000 | 2024-05-09 10:51AM EDT | 160.00 | 18.82 | 18.10 | 18.30 | -1.23 | -6.13% | 85 | 6,865 | 46.39% |
| TSLA240621C00163330 | 2024-05-09 9:42AM EDT | 163.33 | 16.70 | 15.95 | 16.15 | -0.90 | -5.11% | 3 | 2,027 | 46.17% |
| TSLA240621C00165000 | 2024-05-09 11:33AM EDT | 165.00 | 14.82 | 14.85 | 15.00 | -1.70 | -10.29% | 91 | 6,055 | 45.47% |
| TSLA240621C00166670 | 2024-05-09 10:20AM EDT | 166.67 | 14.95 | 13.85 | 14.00 | -0.47 | -3.05% | 136 | 3,070 | 45.28% |
| TSLA240621C00170000 | 2024-05-09 11:34AM EDT | 170.00 | 12.05 | 11.90 | 12.05 | -1.25 | -9.40% | 434 | 21,383 | 44.57% |
| TSLA240621C00173330 | 2024-05-09 11:31AM EDT | 173.33 | 10.15 | 10.15 | 10.25 | -1.30 | -11.35% | 186 | 3,361 | 43.82% |
| TSLA240621C00175000 | 2024-05-09 11:33AM EDT | 175.00 | 9.45 | 9.45 | 9.55 | -1.29 | -12.01% | 375 | 13,766 | 44.03% |
| TSLA240621C00180000 | 2024-05-09 11:34AM EDT | 180.00 | 7.35 | 7.30 | 7.40 | -1.00 | -11.98% | 916 | 21,853 | 43.42% |
| TSLA240621C00183330 | 2024-05-09 11:17AM EDT | 183.33 | 6.12 | 6.10 | 6.20 | -0.99 | -13.92% | 105 | 5,226 | 43.16% |
| TSLA240621C00185000 | 2024-05-09 11:35AM EDT | 185.00 | 5.67 | 5.60 | 5.65 | -0.84 | -12.90% | 850 | 7,970 | 43.01% |
| TSLA240621C00186670 | 2024-05-09 11:32AM EDT | 186.67 | 5.15 | 5.15 | 5.20 | -0.88 | -14.59% | 34 | 5,288 | 43.15% |
| TSLA240621C00190000 | 2024-05-09 11:33AM EDT | 190.00 | 4.30 | 4.25 | 4.35 | -0.74 | -14.68% | 495 | 14,565 | 43.20% |
| TSLA240621C00193330 | 2024-05-09 11:35AM EDT | 193.33 | 3.57 | 3.50 | 3.60 | -0.63 | -15.25% | 46 | 3,760 | 43.15% |
| TSLA240621C00195000 | 2024-05-09 11:32AM EDT | 195.00 | 3.24 | 3.20 | 3.30 | -0.61 | -15.84% | 207 | 8,217 | 43.31% |
| TSLA240621C00200000 | 2024-05-09 11:36AM EDT | 200.00 | 2.44 | 2.42 | 2.46 | -0.48 | -16.44% | 1,904 | 31,442 | 43.32% |
| TSLA240621C00205000 | 2024-05-09 11:32AM EDT | 205.00 | 1.84 | 1.83 | 1.86 | -0.38 | -17.12% | 425 | 8,368 | 43.69% |
| TSLA240621C00206670 | 2024-05-09 11:32AM EDT | 206.67 | 1.67 | 1.66 | 1.70 | -0.35 | -17.33% | 56 | 1,721 | 43.86% |
| TSLA240621C00210000 | 2024-05-09 11:33AM EDT | 210.00 | 1.40 | 1.39 | 1.42 | -0.30 | -17.65% | 544 | 19,690 | 44.21% |
| TSLA240621C00213330 | 2024-05-09 10:52AM EDT | 213.33 | 1.29 | 1.16 | 1.19 | -0.16 | -11.03% | 32 | 5,516 | 44.61% |
| TSLA240621C00215000 | 2024-05-09 11:34AM EDT | 215.00 | 1.07 | 1.06 | 1.08 | -0.22 | -17.05% | 217 | 5,469 | 44.70% |
| TSLA240621C00216670 | 2024-05-09 11:32AM EDT | 216.67 | 0.97 | 0.96 | 0.98 | -0.40 | -29.20% | 19 | 5,127 | 44.82% |
| TSLA240621C00220000 | 2024-05-09 11:35AM EDT | 220.00 | 0.82 | 0.81 | 0.83 | -0.19 | -18.81% | 419 | 14,030 | 45.31% |
| TSLA240621C00225000 | 2024-05-09 11:27AM EDT | 225.00 | 0.65 | 0.64 | 0.66 | -0.12 | -15.58% | 1,006 | 7,530 | 46.19% |
| TSLA240621C00226670 | 2024-05-09 10:56AM EDT | 226.67 | 0.61 | 0.58 | 0.61 | -0.10 | -14.08% | 35 | 8,694 | 46.46% |
| TSLA240621C00230000 | 2024-05-09 11:34AM EDT | 230.00 | 0.51 | 0.51 | 0.52 | -0.11 | -18.03% | 112 | 11,442 | 46.92% |
| TSLA240621C00233330 | 2024-05-09 11:29AM EDT | 233.33 | 0.45 | 0.44 | 0.46 | -0.11 | -19.64% | 17 | 7,369 | 47.71% |
| TSLA240621C00235000 | 2024-05-09 11:29AM EDT | 235.00 | 0.42 | 0.41 | 0.43 | -0.08 | -16.00% | 43 | 6,393 | 48.05% |
| TSLA240621C00240000 | 2024-05-09 11:19AM EDT | 240.00 | 0.35 | 0.35 | 0.35 | -0.08 | -18.60% | 241 | 9,616 | 48.93% |
| TSLA240621C00245000 | 2024-05-09 11:31AM EDT | 245.00 | 0.30 | 0.29 | 0.31 | -0.04 | -11.76% | 55 | 4,198 | 50.15% |
| TSLA240621C00246670 | 2024-05-09 10:38AM EDT | 246.67 | 0.32 | 0.27 | 0.29 | -0.04 | -11.11% | 21 | 3,626 | 50.39% |
| TSLA240621C00250000 | 2024-05-09 11:24AM EDT | 250.00 | 0.25 | 0.25 | 0.26 | -0.05 | -16.67% | 243 | 20,327 | 51.22% |
| TSLA240621C00253330 | 2024-05-08 10:21AM EDT | 253.33 | 0.27 | 0.23 | 0.24 | -0.01 | -3.57% | 5 | 2,825 | 52.10% |
| TSLA240621C00255000 | 2024-05-09 10:23AM EDT | 255.00 | 0.23 | 0.21 | 0.23 | -0.04 | -14.81% | 9 | 1,937 | 52.34% |
| TSLA240621C00260000 | 2024-05-09 11:19AM EDT | 260.00 | 0.20 | 0.19 | 0.20 | -0.02 | -9.09% | 1,076 | 8,612 | 53.61% |
| TSLA240621C00265000 | 2024-05-09 11:30AM EDT | 265.00 | 0.18 | 0.17 | 0.18 | -0.01 | -5.26% | 18 | 2,405 | 54.88% |
| TSLA240621C00266670 | 2024-05-09 9:31AM EDT | 266.67 | 0.19 | 0.16 | 0.18 | -0.01 | -5.00% | 6 | 9,380 | 55.32% |
| TSLA240621C00270000 | 2024-05-09 11:28AM EDT | 270.00 | 0.17 | 0.15 | 0.17 | -0.01 | -5.56% | 25 | 10,683 | 56.15% |
| TSLA240621C00273330 | 2024-05-07 3:14PM EDT | 273.33 | 0.21 | 0.14 | 0.15 | 0.00 | - | 8 | 2,149 | 56.74% |
| TSLA240621C00275000 | 2024-05-09 10:47AM EDT | 275.00 | 0.14 | 0.14 | 0.15 | -0.02 | -12.50% | 15 | 2,987 | 57.42% |
| TSLA240621C00276670 | 2024-05-08 10:52AM EDT | 276.67 | 0.18 | 0.13 | 0.14 | 0.00 | - | 2 | 1,787 | 57.52% |
| TSLA240621C00280000 | 2024-05-09 11:03AM EDT | 280.00 | 0.12 | 0.12 | 0.14 | -0.03 | -20.00% | 23 | 12,251 | 58.50% |
| TSLA240621C00283330 | 2024-05-08 10:01AM EDT | 283.33 | 0.14 | 0.11 | 0.13 | 0.00 | - | 1 | 4,821 | 59.08% |
| TSLA240621C00285000 | 2024-05-09 11:31AM EDT | 285.00 | 0.12 | 0.11 | 0.12 | -0.02 | -14.29% | 11 | 2,099 | 59.38% |
| TSLA240621C00286670 | 2024-05-03 3:43PM EDT | 286.67 | 0.27 | 0.10 | 0.12 | 0.00 | - | 27 | 3,516 | 59.67% |
| TSLA240621C00290000 | 2024-05-08 2:47PM EDT | 290.00 | 0.12 | 0.11 | 0.12 | 0.00 | - | 2 | 6,219 | 61.13% |
| TSLA240621C00293330 | 2024-05-06 1:49PM EDT | 293.33 | 0.25 | 0.09 | 0.11 | 0.00 | - | 11 | 1,410 | 61.33% |
| TSLA240621C00295000 | 2024-05-08 9:52AM EDT | 295.00 | 0.12 | 0.09 | 0.11 | 0.00 | - | 1 | 2,316 | 61.91% |
| TSLA240621C00296670 | 2024-05-08 2:49PM EDT | 296.67 | 0.11 | 0.09 | 0.10 | 0.00 | - | 2 | 1,221 | 62.11% |
| TSLA240621C00300000 | 2024-05-09 11:25AM EDT | 300.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 185 | 30,467 | 63.09% |
| TSLA240621C00303330 | 2024-05-08 11:54AM EDT | 303.33 | 0.10 | 0.08 | 0.10 | 0.00 | - | 10 | 2,323 | 63.87% |
| TSLA240621C00305000 | 2024-05-08 3:44PM EDT | 305.00 | 0.10 | 0.08 | 0.09 | 0.00 | - | 4 | 1,292 | 63.97% |
| TSLA240621C00306670 | 2024-05-07 1:01PM EDT | 306.67 | 0.12 | 0.07 | 0.09 | 0.00 | - | 5 | 2,023 | 64.06% |
| TSLA240621C00310000 | 2024-05-09 10:19AM EDT | 310.00 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 2 | 3,594 | 65.53% |
| TSLA240621C00313330 | 2024-05-06 2:55PM EDT | 313.33 | 0.16 | 0.07 | 0.08 | 0.00 | - | 2 | 1,828 | 65.63% |
| TSLA240621C00315000 | 2024-05-09 9:30AM EDT | 315.00 | 0.09 | 0.07 | 0.08 | +0.01 | +12.50% | 1 | 2,229 | 66.21% |
| TSLA240621C00316670 | 2024-05-02 10:42AM EDT | 316.67 | 0.20 | 0.06 | 0.08 | 0.00 | - | 1 | 3,055 | 66.21% |
| TSLA240621C00320000 | 2024-05-07 10:30AM EDT | 320.00 | 0.11 | 0.06 | 0.08 | 0.00 | - | 152 | 4,593 | 67.19% |
| TSLA240621C00323330 | 2024-05-03 3:59PM EDT | 323.33 | 0.16 | 0.06 | 0.08 | 0.00 | - | 100 | 1,144 | 68.16% |
| TSLA240621C00325000 | 2024-05-08 9:56AM EDT | 325.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 1 | 13,239 | 69.14% |
| TSLA240621C00326670 | 2024-05-02 10:56AM EDT | 326.67 | 0.18 | 0.06 | 0.07 | 0.00 | - | 1 | 1,246 | 68.56% |
| TSLA240621C00330000 | 2024-05-09 10:08AM EDT | 330.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 3 | 5,851 | 68.95% |
| TSLA240621C00333330 | 2024-05-09 11:22AM EDT | 333.33 | 0.07 | 0.05 | 0.07 | -0.03 | -23.08% | 6 | 7,744 | 69.92% |
| TSLA240621C00335000 | 2024-04-30 10:25AM EDT | 335.00 | 0.31 | 0.05 | 0.07 | 0.00 | - | 1 | 1,368 | 70.31% |
| TSLA240621C00336670 | 2024-05-06 2:23PM EDT | 336.67 | 0.13 | 0.05 | 0.07 | 0.00 | - | 1 | 2,893 | 70.70% |
| TSLA240621C00340000 | 2024-05-09 9:44AM EDT | 340.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 2 | 2,718 | 71.09% |
| TSLA240621C00343330 | 2024-05-06 9:59AM EDT | 343.33 | 0.13 | 0.05 | 0.06 | 0.00 | - | 3 | 1,784 | 71.88% |
| TSLA240621C00345000 | 2024-05-07 9:49AM EDT | 345.00 | 0.06 | 0.04 | 0.06 | -0.03 | -33.33% | 10 | 464 | 71.88% |
| TSLA240621C00346670 | 2024-05-08 3:09PM EDT | 346.67 | 0.07 | 0.04 | 0.06 | 0.00 | - | 2 | 1,873 | 72.27% |
| TSLA240621C00350000 | 2024-05-09 11:25AM EDT | 350.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 25 | 13,215 | 73.05% |
| TSLA240621C00353330 | 2024-05-09 9:49AM EDT | 353.33 | 0.05 | 0.04 | 0.06 | -0.06 | -54.55% | 8 | 1,443 | 73.83% |
| TSLA240621C00355000 | 2024-05-08 3:54PM EDT | 355.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 3 | 522 | 75.00% |
| TSLA240621C00356670 | 2024-05-09 9:30AM EDT | 356.67 | 0.07 | 0.04 | 0.06 | -0.02 | -22.22% | 1 | 920 | 74.61% |
| TSLA240621C00360000 | 2024-05-07 1:50PM EDT | 360.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 1 | 3,881 | 74.80% |
| TSLA240621C00363330 | 2024-05-08 2:00PM EDT | 363.33 | 0.05 | 0.04 | 0.05 | 0.00 | - | 21 | 988 | 75.78% |
| TSLA240621C00366670 | 2024-05-01 3:59PM EDT | 366.67 | 0.15 | 0.03 | 0.05 | 0.00 | - | 7 | 4,980 | 75.59% |
| TSLA240621C00370000 | 2024-05-08 11:28AM EDT | 370.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 12 | 4,073 | 76.56% |
| TSLA240621C00373330 | 2024-05-06 12:56PM EDT | 373.33 | 0.08 | 0.03 | 0.05 | 0.00 | - | 16 | 1,100 | 77.34% |
| TSLA240621C00376670 | 2024-05-08 3:32PM EDT | 376.67 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 1,010 | 78.13% |
| TSLA240621C00380000 | 2024-05-09 9:48AM EDT | 380.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 5 | 3,912 | 78.91% |
| TSLA240621C00383330 | 2024-05-06 10:12AM EDT | 383.33 | 0.10 | 0.03 | 0.05 | 0.00 | - | 4 | 1,456 | 79.49% |
| TSLA240621C00386670 | 2024-05-03 2:20PM EDT | 386.67 | 0.08 | 0.03 | 0.04 | 0.00 | - | 2 | 1,604 | 79.30% |
| TSLA240621C00390000 | 2024-05-07 1:39PM EDT | 390.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 4 | 3,381 | 80.08% |
| TSLA240621C00393330 | 2024-05-08 3:50PM EDT | 393.33 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 1,710 | 80.86% |
| TSLA240621C00396670 | 2024-05-08 3:56PM EDT | 396.67 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 994 | 80.47% |
| TSLA240621C00400000 | 2024-05-09 11:05AM EDT | 400.00 | 0.02 | 0.02 | 0.03 | -0.02 | -40.00% | 10 | 42,096 | 79.69% |
| TSLA240621C00410000 | 2024-05-07 3:53PM EDT | 410.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 897 | 83.20% |
| TSLA240621C00415000 | 2024-05-09 11:20AM EDT | 415.00 | 0.02 | 0.02 | 0.04 | -0.05 | -71.43% | 4 | 860 | 84.38% |
| TSLA240621C00416670 | 2024-05-08 3:10PM EDT | 416.67 | 0.03 | 0.02 | 0.04 | 0.00 | - | 50 | 3,088 | 84.38% |
| TSLA240621C00420000 | 2024-05-09 9:48AM EDT | 420.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 50 | 4,184 | 85.16% |
| TSLA240621C00425000 | 2024-05-07 1:56PM EDT | 425.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 210 | 1,917 | 84.77% |
| TSLA240621C00430000 | 2024-05-03 3:52PM EDT | 430.00 | 0.07 | 0.02 | 0.03 | 0.00 | - | 5 | 1,431 | 85.94% |
| TSLA240621C00433330 | 2024-05-09 11:07AM EDT | 433.33 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 60 | 3,118 | 86.72% |
| TSLA240621C00435000 | 2024-04-09 12:36PM EDT | 435.00 | 0.12 | 0.02 | 0.03 | 0.00 | - | 2 | 418 | 86.72% |
| TSLA240621C00440000 | 2024-04-29 3:45PM EDT | 440.00 | 0.21 | 0.01 | 0.03 | 0.00 | - | 95 | 796 | 85.94% |
| TSLA240621C00445000 | 2024-05-01 1:00PM EDT | 445.00 | 0.08 | 0.01 | 0.03 | 0.00 | - | 3 | 291 | 86.72% |
| TSLA240621C00450000 | 2024-05-09 11:06AM EDT | 450.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 4,757 | 85.94% |
| TSLA240621C00455000 | 2024-05-07 12:02PM EDT | 455.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 2 | 918 | 89.06% |
| TSLA240621C00460000 | 2024-05-02 11:56AM EDT | 460.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 1 | 424 | 89.84% |
| TSLA240621C00465000 | 2024-05-08 11:42AM EDT | 465.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 365 | 90.63% |
| TSLA240621C00466670 | 2024-05-03 3:19PM EDT | 466.67 | 0.04 | 0.01 | 0.03 | 0.00 | - | 5 | 5,498 | 90.63% |
| TSLA240621C00470000 | 2024-04-29 12:34PM EDT | 470.00 | 0.21 | 0.01 | 0.03 | 0.00 | - | 205 | 745 | 91.41% |
| TSLA240621C00475000 | 2024-05-06 11:02AM EDT | 475.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 30 | 1,521 | 92.19% |
| TSLA240621C00480000 | 2024-05-08 3:57PM EDT | 480.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 29 | 5,660 | 91.41% |
| TSLA240621C00483330 | 2024-05-07 12:08PM EDT | 483.33 | 0.03 | 0.01 | 0.02 | 0.00 | - | 120 | 1,653 | 91.41% |
| TSLA240621C00485000 | 2024-05-07 3:53PM EDT | 485.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 1,134 | 92.19% |
| TSLA240621C00490000 | 2024-05-08 11:38AM EDT | 490.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 72 | 3,651 | 92.97% |
| TSLA240621C00495000 | 2024-05-01 2:06PM EDT | 495.00 | 0.09 | 0.01 | 0.02 | 0.00 | - | 1 | 1,318 | 93.75% |
| TSLA240621C00500000 | 2024-05-08 11:48AM EDT | 500.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 105 | 13,886 | 94.53% |
| TSLA240621C00510000 | 2024-05-01 3:26PM EDT | 510.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 1,164 | 92.97% |
| TSLA240621C00516670 | 2024-05-01 1:06PM EDT | 516.67 | 0.05 | 0.00 | 0.02 | 0.00 | - | 7 | 2,162 | 93.75% |
| TSLA240621C00520000 | 2024-05-07 11:32AM EDT | 520.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 30 | 665 | 97.66% |
| TSLA240621C00530000 | 2024-05-08 12:05PM EDT | 530.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 3,280 | 95.31% |
| TSLA240621C00533330 | 2024-05-06 2:28PM EDT | 533.33 | 0.02 | 0.00 | 0.02 | 0.00 | - | 51 | 4,600 | 96.88% |
| TSLA240621C00540000 | 2024-05-09 10:32AM EDT | 540.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 2,264 | 96.88% |
| TSLA240621C00550000 | 2024-05-09 10:32AM EDT | 550.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 183 | 7,581 | 98.44% |
| TSLA240621C00560000 | 2024-05-09 10:32AM EDT | 560.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 6 | 3,280 | 100.00% |
| TSLA240621C00566670 | 2024-05-07 10:14AM EDT | 566.67 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 3,372 | 101.56% |
| TSLA240621C00580000 | 2022-08-12 3:23PM EDT | 580.00 | 457.00 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
| TSLA240621C00583330 | 2024-05-09 9:47AM EDT | 583.33 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 2,062 | 103.13% |
| TSLA240621C00600000 | 2024-05-08 1:06PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 21,306 | 100.00% |
| TSLA240621C00616670 | 2024-05-09 9:44AM EDT | 616.67 | 0.01 | 0.00 | 0.01 | 0.00 | - | 186 | 16,895 | 103.13% |
| TSLA240621C00620000 | 2022-08-22 2:26PM EDT | 620.00 | 408.60 | 0.00 | 0.00 | 0.00 | - | 3 | 119 | 50.00% |
| TSLA240621C00633330 | 2024-05-07 11:55AM EDT | 633.33 | 0.01 | 0.00 | 0.01 | 0.00 | - | 241 | 4,655 | 103.13% |
| TSLA240621C00640000 | 2022-08-22 3:31PM EDT | 640.00 | 397.97 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 50.00% |
| TSLA240621C00650000 | 2024-05-07 3:52PM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 2,862 | 106.25% |
| TSLA240621C00660000 | 2022-08-19 10:12AM EDT | 660.00 | 399.89 | 0.00 | 0.00 | 0.00 | - | 1 | 228 | 50.00% |
| TSLA240621C00666670 | 2024-05-01 3:42PM EDT | 666.67 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 5,919 | 109.38% |
| TSLA240621C00680000 | 2022-08-24 9:36AM EDT | 680.00 | 402.88 | 0.00 | 0.00 | 0.00 | - | 10 | 373 | 50.00% |
| TSLA240621C00683330 | 2024-04-26 9:30AM EDT | 683.33 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,989 | 109.38% |
| TSLA240621C00700000 | 2024-05-07 1:15PM EDT | 700.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 6,942 | 112.50% |
| TSLA240621C00716670 | 2024-05-02 3:46PM EDT | 716.67 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,197 | 112.50% |
| TSLA240621C00720000 | 2022-08-24 3:12PM EDT | 720.00 | 379.05 | 0.00 | 0.00 | 0.00 | - | 6 | 256 | 50.00% |
| TSLA240621C00733330 | 2024-05-02 11:59AM EDT | 733.33 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,274 | 115.63% |
| TSLA240621C00740000 | 2022-08-19 10:40AM EDT | 740.00 | 360.73 | 0.00 | 0.00 | 0.00 | - | 1 | 526 | 50.00% |
| TSLA240621C00750000 | 2024-05-08 3:00PM EDT | 750.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 11,548 | 115.63% |
| TSLA240621C00758330 | 2024-05-08 10:57AM EDT | 758.33 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 104,765 | 117.19% |
| TSLA240621C00760000 | 2022-08-23 11:59AM EDT | 760.00 | 351.00 | 0.00 | 0.00 | 0.00 | - | 1 | 363 | 50.00% |
| TSLA240621C00780000 | 2022-08-19 11:34AM EDT | 780.00 | 344.50 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 50.00% |
| TSLA240621C00800000 | 2022-08-24 3:57PM EDT | 800.00 | 339.20 | 0.00 | 0.00 | 0.00 | - | 17 | 3,950 | 50.00% |
| TSLA240621C00810000 | 2022-08-24 3:26PM EDT | 810.00 | 337.46 | 0.00 | 0.00 | 0.00 | - | 1 | 315 | 50.00% |
| TSLA240621C00820000 | 2022-08-22 3:40PM EDT | 820.00 | 313.95 | 0.00 | 0.00 | 0.00 | - | 2 | 297 | 50.00% |
| TSLA240621C00830000 | 2022-08-16 1:05PM EDT | 830.00 | 352.36 | 0.00 | 0.00 | 0.00 | - | 6 | 206 | 50.00% |
| TSLA240621C00840000 | 2022-08-24 2:52PM EDT | 840.00 | 323.03 | 0.00 | 0.00 | 0.00 | - | 1 | 209 | 50.00% |
| TSLA240621C00850000 | 2022-08-24 1:30PM EDT | 850.00 | 323.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,059 | 50.00% |
| TSLA240621C00860000 | 2022-08-24 10:25AM EDT | 860.00 | 328.01 | 0.00 | 0.00 | 0.00 | - | 2 | 185 | 50.00% |
| TSLA240621C00870000 | 2022-08-23 10:45AM EDT | 870.00 | 305.00 | 0.00 | 0.00 | 0.00 | - | 2 | 191 | 50.00% |
| TSLA240621C00880000 | 2022-08-23 10:19AM EDT | 880.00 | 301.03 | 0.00 | 0.00 | 0.00 | - | 14 | 230 | 50.00% |
| TSLA240621C00890000 | 2022-08-24 2:34PM EDT | 890.00 | 306.00 | 0.00 | 0.00 | 0.00 | - | 2 | 228 | 50.00% |
| TSLA240621C00900000 | 2022-08-24 3:10PM EDT | 900.00 | 304.30 | 0.00 | 0.00 | 0.00 | - | 34 | 2,395 | 50.00% |
| TSLA240621C00910000 | 2022-08-24 1:13PM EDT | 910.00 | 301.50 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 50.00% |
| TSLA240621C00920000 | 2022-08-24 11:25AM EDT | 920.00 | 300.02 | 0.00 | 0.00 | 0.00 | - | 1 | 333 | 50.00% |
| TSLA240621C00930000 | 2022-08-24 11:05AM EDT | 930.00 | 293.15 | 0.00 | 0.00 | 0.00 | - | 3 | 136 | 50.00% |
| TSLA240621C00940000 | 2022-08-24 3:44PM EDT | 940.00 | 285.86 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 50.00% |
| TSLA240621C00950000 | 2022-08-24 1:01PM EDT | 950.00 | 286.80 | 0.00 | 0.00 | 0.00 | - | 7 | 698 | 50.00% |
| TSLA240621C00960000 | 2022-08-23 3:13PM EDT | 960.00 | 279.52 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 50.00% |
| TSLA240621C00970000 | 2022-08-24 3:59PM EDT | 970.00 | 274.49 | 0.00 | 0.00 | 0.00 | - | 3 | 84 | 50.00% |
| TSLA240621C00980000 | 2022-08-24 10:08AM EDT | 980.00 | 283.66 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 50.00% |
| TSLA240621C00990000 | 2022-08-24 9:46AM EDT | 990.00 | 276.41 | 0.00 | 0.00 | 0.00 | - | 5 | 777 | 50.00% |
| TSLA240621C01000000 | 2022-08-24 3:50PM EDT | 1,000.00 | 263.00 | 0.00 | 0.00 | 0.00 | - | 183 | 4,408 | 50.00% |
| TSLA240621C01010000 | 2022-08-24 10:20AM EDT | 1,010.00 | 272.55 | 0.00 | 0.00 | 0.00 | - | 3 | 712 | 50.00% |
| TSLA240621C01020000 | 2022-08-24 11:43AM EDT | 1,020.00 | 266.19 | 0.00 | 0.00 | 0.00 | - | 41 | 555 | 50.00% |
| TSLA240621C01030000 | 2022-08-22 1:52PM EDT | 1,030.00 | 238.00 | 0.00 | 0.00 | 0.00 | - | 1 | 372 | 50.00% |
| TSLA240621C01040000 | 2022-08-24 10:51AM EDT | 1,040.00 | 259.09 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 50.00% |
| TSLA240621C01050000 | 2022-08-24 12:54PM EDT | 1,050.00 | 253.43 | 0.00 | 0.00 | 0.00 | - | 4 | 938 | 50.00% |
| TSLA240621C01060000 | 2022-08-19 3:02PM EDT | 1,060.00 | 242.66 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 50.00% |
| TSLA240621C01070000 | 2022-08-15 11:47AM EDT | 1,070.00 | 265.75 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 50.00% |
| TSLA240621C01080000 | 2022-08-24 9:47AM EDT | 1,080.00 | 246.23 | 0.00 | 0.00 | 0.00 | - | 18 | 121 | 50.00% |
| TSLA240621C01090000 | 2022-08-24 9:46AM EDT | 1,090.00 | 243.08 | 0.00 | 0.00 | 0.00 | - | 8 | 141 | 50.00% |
| TSLA240621C01100000 | 2022-08-24 3:45PM EDT | 1,100.00 | 234.55 | 0.00 | 0.00 | 0.00 | - | 11 | 2,118 | 50.00% |
| TSLA240621C01110000 | 2022-08-24 9:48AM EDT | 1,110.00 | 239.12 | 0.00 | 0.00 | 0.00 | - | 2 | 338 | 50.00% |
| TSLA240621C01120000 | 2022-08-18 10:24AM EDT | 1,120.00 | 240.90 | 0.00 | 0.00 | 0.00 | - | 3 | 186 | 50.00% |
| TSLA240621C01130000 | 2022-08-22 2:59PM EDT | 1,130.00 | 211.50 | 0.00 | 0.00 | 0.00 | - | 11 | 259 | 50.00% |
| TSLA240621C01140000 | 2022-08-12 10:47AM EDT | 1,140.00 | 209.93 | 0.00 | 0.00 | 0.00 | - | 6 | 61 | 50.00% |
| TSLA240621C01150000 | 2022-08-24 10:28AM EDT | 1,150.00 | 229.95 | 0.00 | 0.00 | 0.00 | - | 1 | 395 | 50.00% |
| TSLA240621C01160000 | 2022-08-12 2:52PM EDT | 1,160.00 | 222.45 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 50.00% |
| TSLA240621C01170000 | 2022-08-24 1:17PM EDT | 1,170.00 | 222.05 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 50.00% |
| TSLA240621C01180000 | 2022-08-22 9:51AM EDT | 1,180.00 | 195.88 | 0.00 | 0.00 | 0.00 | - | 1 | 233 | 50.00% |
| TSLA240621C01190000 | 2022-08-24 12:33PM EDT | 1,190.00 | 218.16 | 0.00 | 0.00 | 0.00 | - | 3 | 114 | 50.00% |
| TSLA240621C01200000 | 2022-08-24 3:34PM EDT | 1,200.00 | 207.13 | 0.00 | 0.00 | 0.00 | - | 129 | 3,748 | 50.00% |
| TSLA240621C01250000 | 2022-08-24 3:58PM EDT | 1,250.00 | 194.02 | 0.00 | 0.00 | 0.00 | - | 16 | 1,164 | 50.00% |
| TSLA240621C01300000 | 2022-08-24 3:58PM EDT | 1,300.00 | 182.32 | 0.00 | 0.00 | 0.00 | - | 9 | 1,283 | 50.00% |
| TSLA240621C01350000 | 2022-08-24 12:46PM EDT | 1,350.00 | 181.00 | 0.00 | 0.00 | 0.00 | - | 2 | 959 | 50.00% |
| TSLA240621C01400000 | 2022-08-24 3:25PM EDT | 1,400.00 | 164.36 | 0.00 | 0.00 | 0.00 | - | 218 | 2,219 | 50.00% |
| TSLA240621C01450000 | 2022-08-22 3:57PM EDT | 1,450.00 | 144.50 | 0.00 | 0.00 | 0.00 | - | 3 | 401 | 50.00% |
| TSLA240621C01500000 | 2022-08-24 3:15PM EDT | 1,500.00 | 146.10 | 0.00 | 0.00 | 0.00 | - | 44 | 4,097 | 50.00% |
| TSLA240621C01550000 | 2022-08-24 2:54PM EDT | 1,550.00 | 137.36 | 0.00 | 0.00 | 0.00 | - | 6 | 725 | 50.00% |
| TSLA240621C01600000 | 2022-08-24 2:15PM EDT | 1,600.00 | 134.01 | 0.00 | 0.00 | 0.00 | - | 17 | 1,194 | 50.00% |
| TSLA240621C01650000 | 2022-08-22 3:55PM EDT | 1,650.00 | 116.00 | 0.00 | 0.00 | 0.00 | - | 1 | 421 | 50.00% |
| TSLA240621C01700000 | 2022-08-24 2:49PM EDT | 1,700.00 | 117.68 | 0.00 | 0.00 | 0.00 | - | 6 | 377 | 50.00% |
| TSLA240621C01750000 | 2022-08-23 12:09PM EDT | 1,750.00 | 108.70 | 0.00 | 0.00 | 0.00 | - | 153 | 213 | 50.00% |
| TSLA240621C01800000 | 2022-08-24 3:44PM EDT | 1,800.00 | 106.57 | 0.00 | 0.00 | 0.00 | - | 177 | 9,196 | 50.00% |
| TSLA240621C01850000 | 2022-08-23 9:54AM EDT | 1,850.00 | 96.15 | 0.00 | 0.00 | 0.00 | - | 4 | 4,349 | 50.00% |
| TSLA240621C01900000 | 2022-08-24 2:13PM EDT | 1,900.00 | 98.90 | 0.00 | 0.00 | 0.00 | - | 106 | 1,527 | 50.00% |
| TSLA240621C01950000 | 2022-08-24 2:48PM EDT | 1,950.00 | 91.52 | 0.00 | 0.00 | 0.00 | - | 8 | 138 | 50.00% |
| TSLA240621C02000000 | 2022-08-24 3:53PM EDT | 2,000.00 | 86.36 | 0.00 | 0.00 | 0.00 | - | 44 | 3,998 | 50.00% |
| TSLA240621C02050000 | 2022-08-24 9:45AM EDT | 2,050.00 | 86.82 | 0.00 | 0.00 | 0.00 | - | 9 | 592 | 50.00% |
| TSLA240621C02100000 | 2022-08-24 3:59PM EDT | 2,100.00 | 78.80 | 0.00 | 0.00 | 0.00 | - | 159 | 1,403 | 50.00% |
| TSLA240621C02150000 | 2022-08-24 3:51PM EDT | 2,150.00 | 75.50 | 0.00 | 0.00 | 0.00 | - | 160 | 330 | 50.00% |
| TSLA240621C02200000 | 2022-08-24 3:40PM EDT | 2,200.00 | 72.45 | 0.00 | 0.00 | 0.00 | - | 73 | 911 | 50.00% |
| TSLA240621C02250000 | 2022-08-24 2:46PM EDT | 2,250.00 | 69.46 | 0.00 | 0.00 | 0.00 | - | 631 | 1,193 | 50.00% |
| TSLA240621C02275000 | 2022-08-24 3:57PM EDT | 2,275.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 180 | 3,993 | 50.00% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00001670 | 2024-04-29 10:39AM EDT | 1.67 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 19,386 | 425.00% |
| TSLA240621P00003330 | 2024-04-22 3:28PM EDT | 3.33 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 3,726 | 362.50% |
| TSLA240621P00005000 | 2024-04-26 2:18PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 6,127 | 312.50% |
| TSLA240621P00006670 | 2024-04-23 2:38PM EDT | 6.67 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 1,607 | 287.50% |
| TSLA240621P00008330 | 2024-04-22 11:24AM EDT | 8.33 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 3,881 | 268.75% |
| TSLA240621P00010000 | 2024-04-22 11:24AM EDT | 10.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 2,415 | 250.00% |
| TSLA240621P00011670 | 2024-04-22 1:17PM EDT | 11.67 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 1,149 | 237.50% |
| TSLA240621P00013330 | 2024-05-07 2:59PM EDT | 13.33 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 566 | 225.00% |
| TSLA240621P00015000 | 2022-08-18 10:49AM EDT | 15.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 50.00% |
| TSLA240621P00016670 | 2024-04-25 12:19PM EDT | 16.67 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7,259 | 206.25% |
| TSLA240621P00020000 | 2022-08-19 10:13AM EDT | 20.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 7 | 386 | 50.00% |
| TSLA240621P00025000 | 2022-08-22 10:09AM EDT | 25.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 50.00% |
| TSLA240621P00030000 | 2022-08-23 12:04PM EDT | 30.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 46 | 244 | 50.00% |
| TSLA240621P00033330 | 2024-05-08 1:29PM EDT | 33.33 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,371 | 143.75% |
| TSLA240621P00035000 | 2022-08-08 9:30AM EDT | 35.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| TSLA240621P00040000 | 2022-08-08 9:58AM EDT | 40.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 50.00% |
| TSLA240621P00050000 | 2024-05-08 3:34PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 31,481 | 109.38% |
| TSLA240621P00055000 | 2024-05-08 3:59PM EDT | 55.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 9 | 3,226 | 110.94% |
| TSLA240621P00060000 | 2024-05-08 1:30PM EDT | 60.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 3,433 | 102.34% |
| TSLA240621P00065000 | 2024-05-03 9:30AM EDT | 65.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 3,016 | 95.31% |
| TSLA240621P00066670 | 2024-05-03 9:30AM EDT | 66.67 | 0.02 | 0.01 | 0.03 | 0.00 | - | 25 | 4,268 | 95.31% |
| TSLA240621P00070000 | 2024-05-07 12:25PM EDT | 70.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 18 | 4,705 | 90.63% |
| TSLA240621P00075000 | 2024-05-08 3:35PM EDT | 75.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 4,308 | 87.50% |
| TSLA240621P00080000 | 2024-05-09 11:20AM EDT | 80.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 6 | 11,142 | 82.03% |
| TSLA240621P00083330 | 2024-05-07 2:31PM EDT | 83.33 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 4,095 | 80.08% |
| TSLA240621P00085000 | 2024-05-07 9:54AM EDT | 85.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 6 | 6,575 | 78.13% |
| TSLA240621P00090000 | 2024-05-08 12:32PM EDT | 90.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 123 | 8,685 | 75.20% |
| TSLA240621P00095000 | 2024-05-08 3:52PM EDT | 95.00 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 5 | 9,171 | 71.09% |
| TSLA240621P00100000 | 2024-05-09 11:10AM EDT | 100.00 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 3,376 | 35,004 | 67.77% |
| TSLA240621P00105000 | 2024-05-08 3:09PM EDT | 105.00 | 0.13 | 0.12 | 0.14 | 0.00 | - | 10 | 6,019 | 64.06% |
| TSLA240621P00110000 | 2024-05-09 10:51AM EDT | 110.00 | 0.18 | 0.17 | 0.18 | 0.00 | - | 24 | 18,699 | 61.23% |
| TSLA240621P00115000 | 2024-05-09 11:13AM EDT | 115.00 | 0.22 | 0.21 | 0.23 | 0.00 | - | 19 | 2,673 | 57.81% |
| TSLA240621P00116670 | 2024-05-08 3:13PM EDT | 116.67 | 0.25 | 0.23 | 0.25 | 0.00 | - | 1 | 1,501 | 56.74% |
| TSLA240621P00120000 | 2024-05-09 11:14AM EDT | 120.00 | 0.29 | 0.29 | 0.30 | -0.01 | -3.33% | 192 | 15,517 | 54.98% |
| TSLA240621P00123330 | 2024-05-08 2:56PM EDT | 123.33 | 0.37 | 0.35 | 0.37 | 0.00 | - | 3 | 4,153 | 53.22% |
| TSLA240621P00125000 | 2024-05-09 11:25AM EDT | 125.00 | 0.40 | 0.39 | 0.40 | +0.01 | +2.56% | 117 | 24,134 | 52.30% |
| TSLA240621P00126670 | 2024-05-09 10:13AM EDT | 126.67 | 0.42 | 0.43 | 0.45 | -0.06 | -12.50% | 3 | 1,966 | 51.51% |
| TSLA240621P00130000 | 2024-05-09 11:31AM EDT | 130.00 | 0.55 | 0.54 | 0.55 | +0.01 | +1.85% | 68 | 20,602 | 50.05% |
| TSLA240621P00133330 | 2024-05-09 10:08AM EDT | 133.33 | 0.65 | 0.68 | 0.69 | -0.03 | -4.41% | 3 | 3,970 | 48.66% |
| TSLA240621P00135000 | 2024-05-09 11:13AM EDT | 135.00 | 0.78 | 0.77 | 0.79 | +0.01 | +1.30% | 588 | 10,455 | 48.22% |
| TSLA240621P00136670 | 2024-05-09 11:21AM EDT | 136.67 | 0.88 | 0.85 | 0.87 | +0.03 | +3.53% | 26 | 2,250 | 47.36% |
| TSLA240621P00140000 | 2024-05-09 11:30AM EDT | 140.00 | 1.12 | 1.09 | 1.11 | +0.06 | +5.66% | 872 | 31,192 | 46.29% |
| TSLA240621P00143330 | 2024-05-09 11:19AM EDT | 143.33 | 1.45 | 1.39 | 1.41 | +0.09 | +6.62% | 13 | 6,180 | 45.26% |
| TSLA240621P00145000 | 2024-05-09 11:31AM EDT | 145.00 | 1.59 | 1.56 | 1.60 | +0.09 | +6.00% | 55 | 9,045 | 44.87% |
| TSLA240621P00146670 | 2024-05-09 11:22AM EDT | 146.67 | 1.80 | 1.76 | 1.79 | +0.10 | +5.88% | 22 | 4,882 | 44.31% |
| TSLA240621P00150000 | 2024-05-09 11:33AM EDT | 150.00 | 2.27 | 2.25 | 2.28 | +0.12 | +5.58% | 614 | 35,844 | 43.56% |
| TSLA240621P00153330 | 2024-05-09 11:27AM EDT | 153.33 | 2.87 | 2.84 | 2.87 | +0.12 | +4.36% | 351 | 3,976 | 42.79% |
| TSLA240621P00155000 | 2024-05-09 11:34AM EDT | 155.00 | 3.15 | 3.20 | 3.25 | +0.14 | +4.56% | 281 | 27,365 | 42.63% |
| TSLA240621P00156670 | 2024-05-09 11:34AM EDT | 156.67 | 3.60 | 3.50 | 3.60 | +0.25 | +7.46% | 381 | 3,848 | 42.11% |
| TSLA240621P00160000 | 2024-05-09 11:35AM EDT | 160.00 | 4.48 | 4.40 | 4.50 | +0.33 | +7.95% | 835 | 31,867 | 41.63% |
| TSLA240621P00163330 | 2024-05-09 11:33AM EDT | 163.33 | 5.50 | 5.45 | 5.50 | +0.25 | +4.72% | 442 | 3,906 | 40.88% |
| TSLA240621P00165000 | 2024-05-09 11:34AM EDT | 165.00 | 6.06 | 6.05 | 6.10 | +0.41 | +7.26% | 365 | 18,018 | 40.69% |
| TSLA240621P00166670 | 2024-05-09 11:33AM EDT | 166.67 | 6.75 | 6.65 | 6.75 | +0.50 | +8.00% | 630 | 6,509 | 40.52% |
| TSLA240621P00170000 | 2024-05-09 11:35AM EDT | 170.00 | 8.13 | 8.05 | 8.15 | +0.56 | +7.48% | 291 | 37,255 | 40.05% |
| TSLA240621P00173330 | 2024-05-09 11:31AM EDT | 173.33 | 9.80 | 9.70 | 9.75 | +0.80 | +8.89% | 119 | 10,976 | 39.66% |
| TSLA240621P00175000 | 2024-05-09 11:35AM EDT | 175.00 | 10.55 | 10.50 | 10.60 | +0.75 | +7.61% | 382 | 26,922 | 39.38% |
| TSLA240621P00180000 | 2024-05-09 11:35AM EDT | 180.00 | 13.50 | 13.40 | 13.55 | +0.95 | +7.54% | 475 | 25,119 | 39.09% |
| TSLA240621P00183330 | 2024-05-09 10:02AM EDT | 183.33 | 14.70 | 15.55 | 15.75 | +0.05 | +0.34% | 3 | 3,993 | 38.98% |
| TSLA240621P00185000 | 2024-05-09 11:29AM EDT | 185.00 | 16.95 | 16.75 | 17.00 | +1.02 | +6.40% | 2,003 | 9,343 | 39.32% |
| TSLA240621P00186670 | 2024-05-08 2:47PM EDT | 186.67 | 16.85 | 17.95 | 18.15 | 0.00 | - | 6 | 3,571 | 39.03% |
| TSLA240621P00190000 | 2024-05-09 11:32AM EDT | 190.00 | 20.45 | 20.30 | 20.55 | +1.19 | +6.18% | 1,807 | 20,006 | 38.39% |
| TSLA240621P00193330 | 2024-05-08 3:28PM EDT | 193.33 | 21.73 | 22.80 | 23.30 | 0.00 | - | 12 | 5,929 | 38.87% |
| TSLA240621P00195000 | 2024-05-09 11:31AM EDT | 195.00 | 24.57 | 24.30 | 24.65 | +1.38 | +5.95% | 1 | 9,768 | 38.72% |
| TSLA240621P00200000 | 2024-05-09 11:25AM EDT | 200.00 | 29.00 | 28.50 | 28.90 | +1.76 | +6.46% | 17 | 27,631 | 38.55% |
| TSLA240621P00205000 | 2024-05-09 9:39AM EDT | 205.00 | 32.20 | 32.90 | 33.30 | +0.78 | +2.48% | 2 | 1,758 | 37.94% |
| TSLA240621P00206670 | 2024-05-07 11:40AM EDT | 206.67 | 29.55 | 34.50 | 34.95 | 0.00 | - | 1 | 4,477 | 39.03% |
| TSLA240621P00210000 | 2024-05-09 10:27AM EDT | 210.00 | 37.25 | 37.70 | 38.10 | +0.95 | +2.62% | 1 | 13,804 | 39.72% |
| TSLA240621P00213330 | 2024-05-09 10:59AM EDT | 213.33 | 41.10 | 40.85 | 41.25 | +8.83 | +27.36% | 6 | 4,854 | 40.05% |
| TSLA240621P00215000 | 2024-05-08 3:53PM EDT | 215.00 | 41.05 | 42.30 | 42.75 | 0.00 | - | 1 | 2,287 | 38.99% |
| TSLA240621P00216670 | 2024-05-09 11:34AM EDT | 216.67 | 44.20 | 43.95 | 44.55 | +1.80 | +4.43% | 3 | 4,903 | 41.77% |
| TSLA240621P00220000 | 2024-05-08 11:46AM EDT | 220.00 | 45.21 | 47.05 | 47.75 | 0.00 | - | 2 | 7,937 | 42.11% |
| TSLA240621P00225000 | 2024-05-08 3:09PM EDT | 225.00 | 50.75 | 51.90 | 52.75 | 0.00 | - | 25 | 1,085 | 45.12% |
| TSLA240621P00226670 | 2024-05-07 11:41AM EDT | 226.67 | 47.72 | 53.50 | 54.40 | 0.00 | - | 1 | 310 | 45.80% |
| TSLA240621P00230000 | 2024-05-08 10:20AM EDT | 230.00 | 56.70 | 56.75 | 57.70 | 0.00 | - | 4 | 3,199 | 47.22% |
| TSLA240621P00233330 | 2024-05-08 3:52PM EDT | 233.33 | 59.20 | 60.10 | 61.15 | 0.00 | - | 1,180 | 438 | 51.03% |
| TSLA240621P00235000 | 2024-05-09 11:30AM EDT | 235.00 | 62.30 | 61.65 | 62.75 | +1.15 | +1.88% | 7 | 179 | 50.83% |
| TSLA240621P00240000 | 2024-05-08 3:48PM EDT | 240.00 | 65.70 | 66.80 | 67.75 | 0.00 | - | 13,820 | 835 | 53.56% |
| TSLA240621P00245000 | 2024-05-09 10:54AM EDT | 245.00 | 71.40 | 71.80 | 72.40 | +0.70 | +0.99% | 5 | 92 | 48.39% |
| TSLA240621P00246670 | 2024-05-08 3:09PM EDT | 246.67 | 71.95 | 73.35 | 74.40 | 0.00 | - | 131 | 20 | 56.69% |
| TSLA240621P00250000 | 2024-05-09 10:08AM EDT | 250.00 | 75.37 | 76.65 | 77.70 | -0.13 | -0.17% | 14 | 1,485 | 57.81% |
| TSLA240621P00253330 | 2024-05-08 3:09PM EDT | 253.33 | 78.65 | 80.00 | 81.05 | 0.00 | - | 106 | 15 | 59.81% |
| TSLA240621P00255000 | 2024-05-08 3:15PM EDT | 255.00 | 80.45 | 81.65 | 82.65 | 0.00 | - | 7,865 | 295 | 59.28% |
| TSLA240621P00260000 | 2024-05-08 3:15PM EDT | 260.00 | 84.05 | 86.80 | 87.75 | -1.40 | -1.64% | 2 | 139 | 63.62% |
| TSLA240621P00265000 | 2024-05-08 3:09PM EDT | 265.00 | 91.30 | 91.75 | 92.65 | 0.00 | - | 265 | 18 | 63.92% |
| TSLA240621P00266670 | 2024-05-08 3:15PM EDT | 266.67 | 92.20 | 93.30 | 94.40 | 0.00 | - | 21,390 | 869 | 66.31% |
| TSLA240621P00270000 | 2024-05-08 3:09PM EDT | 270.00 | 96.30 | 96.65 | 97.70 | 0.00 | - | 850 | 51 | 67.21% |
| TSLA240621P00273330 | 2024-05-08 3:57PM EDT | 273.33 | 98.57 | 100.00 | 101.05 | 0.00 | - | 5 | 2 | 69.09% |
| TSLA240621P00275000 | 2024-05-08 3:57PM EDT | 275.00 | 100.25 | 101.80 | 102.80 | 0.00 | - | 4 | 0 | 57.03% |
| TSLA240621P00276670 | 2024-05-08 3:15PM EDT | 276.67 | 102.20 | 103.50 | 104.45 | 0.00 | - | 44,865 | 2,003 | 57.91% |
| TSLA240621P00280000 | 2024-05-08 3:09PM EDT | 280.00 | 106.15 | 106.75 | 107.65 | 0.00 | - | 370 | 10 | 50.98% |
| TSLA240621P00283330 | 2024-05-08 3:09PM EDT | 283.33 | 108.65 | 110.10 | 111.00 | 0.00 | - | 100 | 7 | 54.49% |
| TSLA240621P00285000 | 2024-05-08 3:57PM EDT | 285.00 | 110.26 | 111.65 | 112.70 | 0.00 | - | 1 | 0 | 73.63% |
| TSLA240621P00286670 | 2024-05-08 3:58PM EDT | 286.67 | 111.95 | 113.30 | 114.30 | 0.00 | - | 2 | 1 | 72.71% |
| TSLA240621P00290000 | 2024-05-08 3:40PM EDT | 290.00 | 115.37 | 116.70 | 117.65 | 0.00 | - | 101 | 5 | 74.51% |
| TSLA240621P00293330 | 2024-05-08 3:58PM EDT | 293.33 | 118.60 | 120.00 | 121.05 | 0.00 | - | 2 | 1 | 54.69% |
| TSLA240621P00295000 | 2024-05-08 3:58PM EDT | 295.00 | 120.29 | 121.60 | 122.65 | 0.00 | - | 3 | 0 | 76.51% |
| TSLA240621P00296670 | 2024-04-25 3:57PM EDT | 296.67 | 126.10 | 123.30 | 124.40 | 0.00 | - | 4 | 0 | 52.34% |
| TSLA240621P00300000 | 2024-05-08 3:15PM EDT | 300.00 | 125.55 | 126.65 | 127.70 | 0.00 | - | 8,348 | 318 | 52.34% |
| TSLA240621P00303330 | 2024-03-13 3:29PM EDT | 303.33 | 133.60 | 131.60 | 132.80 | 0.00 | - | 1 | 0 | 99.58% |
| TSLA240621P00305000 | 2024-05-02 3:56PM EDT | 305.00 | 124.91 | 131.75 | 132.65 | 0.00 | - | 3 | 0 | 58.98% |
| TSLA240621P00306670 | 2024-04-24 3:54PM EDT | 306.67 | 144.29 | 133.30 | 134.30 | 0.00 | - | 1 | 0 | 80.42% |
| TSLA240621P00310000 | 2024-04-10 3:58PM EDT | 310.00 | 138.13 | 136.60 | 137.65 | 0.00 | - | 1 | 0 | 82.18% |
| TSLA240621P00313330 | 2024-01-25 4:18PM EDT | 313.33 | 131.85 | 120.60 | 122.00 | 0.00 | - | 1,567 | 0 | 0.00% |
| TSLA240621P00315000 | 2024-04-10 3:58PM EDT | 315.00 | 143.14 | 141.75 | 142.65 | 0.00 | - | 1 | 0 | 61.72% |
| TSLA240621P00316670 | 2024-03-15 3:58PM EDT | 316.67 | 153.09 | 144.95 | 146.15 | 0.00 | - | 1 | 0 | 105.32% |
| TSLA240621P00320000 | 2024-05-08 3:15PM EDT | 320.00 | 145.55 | 146.75 | 147.65 | 0.00 | - | 7,385 | 301 | 63.28% |
| TSLA240621P00323330 | 2024-04-24 3:54PM EDT | 323.33 | 160.94 | 150.10 | 151.10 | 0.00 | - | 2 | 0 | 71.48% |
| TSLA240621P00325000 | 2024-04-24 3:54PM EDT | 325.00 | 162.63 | 151.65 | 152.70 | 0.00 | - | 2 | 0 | 58.59% |
| TSLA240621P00326670 | 2024-03-14 3:59PM EDT | 326.67 | 164.21 | 154.95 | 156.15 | 0.00 | - | 3 | 0 | 109.30% |
| TSLA240621P00330000 | 2024-03-15 12:42PM EDT | 330.00 | 168.50 | 158.25 | 159.45 | 0.00 | - | 4 | 0 | 110.21% |
| TSLA240621P00333330 | 2024-05-08 3:15PM EDT | 333.33 | 158.80 | 160.00 | 161.00 | 0.00 | - | 4,465 | 170 | 59.38% |
| TSLA240621P00335000 | 2024-02-01 11:58AM EDT | 335.00 | 150.40 | 131.65 | 133.15 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240621P00336670 | 2024-03-14 3:59PM EDT | 336.67 | 174.23 | 164.95 | 166.15 | 0.00 | - | 2 | 0 | 113.14% |
| TSLA240621P00340000 | 2024-03-04 4:54PM EDT | 340.00 | 151.25 | 171.05 | 172.15 | 0.00 | - | 2 | 0 | 141.05% |
| TSLA240621P00343330 | 2024-03-04 4:54PM EDT | 343.33 | 154.56 | 174.40 | 175.45 | 0.00 | - | 1 | 0 | 142.38% |
| TSLA240621P00345000 | 2024-01-17 3:32PM EDT | 345.00 | 131.95 | 144.40 | 145.60 | 0.00 | - | 80 | 0 | 0.00% |
| TSLA240621P00346670 | 2024-01-17 3:32PM EDT | 346.67 | 133.15 | 146.10 | 147.25 | 0.00 | - | 238 | 0 | 0.00% |
| TSLA240621P00350000 | 2024-04-29 10:26AM EDT | 350.00 | 163.39 | 176.60 | 177.70 | 0.00 | - | 4 | 0 | 97.07% |
| TSLA240621P00353330 | 2023-12-14 12:53PM EDT | 353.33 | 105.60 | 133.25 | 135.60 | 0.00 | - | 23 | 9 | 0.00% |
| TSLA240621P00355000 | 2024-03-11 11:21AM EDT | 355.00 | 176.44 | 182.35 | 183.65 | 0.00 | - | 2 | 0 | 105.57% |
| TSLA240621P00356670 | 2023-12-26 4:53PM EDT | 356.67 | 103.27 | 172.10 | 174.45 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00360000 | 2024-01-03 11:03AM EDT | 360.00 | 121.00 | 171.20 | 172.95 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA240621P00363330 | 2023-12-21 3:32PM EDT | 363.33 | 112.42 | 149.35 | 153.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00366670 | 2023-12-15 10:46AM EDT | 366.67 | 118.65 | 146.60 | 148.90 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240621P00370000 | 2024-04-23 3:06PM EDT | 370.00 | 225.00 | 196.55 | 197.60 | 0.00 | - | 100 | 0 | 100.20% |
| TSLA240621P00373330 | 2024-01-11 10:31AM EDT | 373.33 | 144.98 | 179.05 | 180.50 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00376670 | 2024-04-15 3:52PM EDT | 376.67 | 214.70 | 203.25 | 204.30 | 0.00 | - | 4 | 0 | 103.03% |
| TSLA240621P00380000 | 2024-05-08 3:15PM EDT | 380.00 | 205.50 | 206.55 | 207.65 | 0.00 | - | 1,365 | 57 | 104.59% |
| TSLA240621P00383330 | 2023-11-30 10:39AM EDT | 383.33 | 143.25 | 134.05 | 136.00 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA240621P00386670 | 2023-12-14 12:47PM EDT | 386.67 | 137.16 | 166.60 | 168.90 | 0.00 | - | 39 | 0 | 0.00% |
| TSLA240621P00390000 | 2024-04-18 3:30PM EDT | 390.00 | 239.19 | 216.70 | 217.70 | 0.00 | - | 13 | 0 | 80.86% |
| TSLA240621P00393330 | 2023-12-15 10:57AM EDT | 393.33 | 143.75 | 173.25 | 175.55 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240621P00396670 | 2024-01-05 10:50AM EDT | 396.67 | 158.60 | 207.90 | 209.65 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00400000 | 2024-04-18 3:30PM EDT | 400.00 | 249.21 | 226.55 | 227.70 | 0.00 | - | 7 | 0 | 111.57% |
| TSLA240621P00410000 | 2024-01-02 4:42PM EDT | 410.00 | 163.78 | 220.15 | 221.90 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00415000 | 2023-10-19 3:59PM EDT | 415.00 | 195.55 | 178.15 | 182.50 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240621P00416670 | 2023-12-14 10:55AM EDT | 416.67 | 170.10 | 196.60 | 198.90 | 0.00 | - | 30 | 0 | 0.00% |
| TSLA240621P00420000 | 2023-12-11 12:23PM EDT | 420.00 | 180.05 | 199.90 | 202.25 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00425000 | 2023-10-04 3:25PM EDT | 425.00 | 165.50 | 200.00 | 210.00 | 0.00 | - | 24 | 0 | 0.00% |
| TSLA240621P00430000 | 2023-12-07 12:36PM EDT | 430.00 | 187.42 | 190.30 | 194.65 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00433330 | 2023-06-16 1:34PM EDT | 433.33 | 179.35 | 158.15 | 160.45 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA240621P00435000 | 2023-07-17 1:09PM EDT | 435.00 | 157.50 | 206.60 | 212.10 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00440000 | 2023-09-08 10:07AM EDT | 440.00 | 185.40 | 179.20 | 181.10 | 0.00 | - | 5 | 3 | 0.00% |
| TSLA240621P00445000 | 2023-08-02 9:30AM EDT | 445.00 | 189.84 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA240621P00450000 | 2023-12-14 12:53PM EDT | 450.00 | 198.20 | 230.30 | 231.90 | 0.00 | - | 40 | 0 | 0.00% |
| TSLA240621P00460000 | 2023-11-30 10:40AM EDT | 460.00 | 219.30 | 209.20 | 213.60 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00466670 | 2023-08-02 9:47AM EDT | 466.67 | 208.64 | 216.65 | 219.85 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA240621P00470000 | 2022-08-19 3:08PM EDT | 470.00 | 65.05 | 0.00 | 0.00 | 0.00 | - | 12 | 19 | 0.00% |
| TSLA240621P00475000 | 2023-10-04 3:26PM EDT | 475.00 | 214.58 | 250.00 | 260.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA240621P00480000 | 2023-10-04 3:26PM EDT | 480.00 | 219.54 | 255.50 | 265.00 | 0.00 | - | 22 | 0 | 0.00% |
| TSLA240621P00483330 | 2023-08-01 9:34AM EDT | 483.33 | 219.15 | 225.00 | 229.10 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00485000 | 2023-10-05 1:29PM EDT | 485.00 | 225.50 | 260.45 | 270.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00490000 | 2023-07-18 10:05AM EDT | 490.00 | 206.40 | 264.55 | 268.90 | 0.00 | - | 22 | 0 | 0.00% |
| TSLA240621P00495000 | 2023-07-24 9:36AM EDT | 495.00 | 238.28 | 255.50 | 275.45 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00500000 | 2024-02-23 1:25PM EDT | 500.00 | 305.75 | 328.60 | 329.70 | 0.00 | - | 5 | 0 | 164.43% |
| TSLA240621P00510000 | 2023-08-02 2:58PM EDT | 510.00 | 255.47 | 261.50 | 268.60 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00516670 | 2023-07-19 3:03PM EDT | 516.67 | 228.65 | 296.90 | 305.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00520000 | 2023-12-11 12:23PM EDT | 520.00 | 280.00 | 299.90 | 302.30 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00530000 | 2023-07-19 3:04PM EDT | 530.00 | 241.45 | 310.05 | 319.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00533330 | 2023-06-26 11:23AM EDT | 533.33 | 283.47 | 265.00 | 273.30 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA240621P00540000 | 2023-07-19 3:08PM EDT | 540.00 | 250.80 | 320.00 | 329.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00550000 | 2024-02-29 1:37PM EDT | 550.00 | 350.00 | 373.40 | 374.80 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00560000 | 2024-01-08 4:36PM EDT | 560.00 | 319.37 | 371.20 | 373.50 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00566670 | 2024-01-08 4:36PM EDT | 566.67 | 326.06 | 377.85 | 380.15 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00580000 | 2022-08-23 10:50AM EDT | 580.00 | 100.95 | 0.00 | 0.00 | 0.00 | - | 2 | 1,074 | 0.00% |
| TSLA240621P00583330 | 2023-06-28 10:33AM EDT | 583.33 | 325.50 | 316.20 | 323.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00600000 | 2023-06-26 3:17PM EDT | 600.00 | 355.00 | 333.40 | 338.35 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00616670 | 2023-08-30 10:15AM EDT | 616.67 | 360.58 | 362.35 | 370.35 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240621P00620000 | 2022-08-19 1:13PM EDT | 620.00 | 116.80 | 0.00 | 0.00 | 0.00 | - | 13 | 350 | 0.00% |
| TSLA240621P00633330 | 2023-07-19 3:03PM EDT | 633.33 | 342.47 | 413.00 | 422.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00640000 | 2022-08-24 12:53PM EDT | 640.00 | 123.06 | 0.00 | 0.00 | 0.00 | - | 3 | 144 | 0.00% |
| TSLA240621P00650000 | 2023-06-26 11:43AM EDT | 650.00 | 400.57 | 381.05 | 390.50 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00660000 | 2022-08-24 10:09AM EDT | 660.00 | 130.54 | 0.00 | 0.00 | 0.00 | - | 2 | 280 | 0.00% |
| TSLA240621P00666670 | 2023-06-12 10:49AM EDT | 666.67 | 419.36 | 390.50 | 394.65 | 0.00 | - | 52 | 0 | 0.00% |
| TSLA240621P00680000 | 2022-08-22 9:42AM EDT | 680.00 | 145.50 | 0.00 | 0.00 | 0.00 | - | 9 | 626 | 0.00% |
| TSLA240621P00683330 | 2023-07-19 3:06PM EDT | 683.33 | 392.59 | 463.00 | 472.50 | 0.00 | - | 24 | 0 | 0.00% |
| TSLA240621P00700000 | 2023-08-30 3:41PM EDT | 700.00 | 443.08 | 445.00 | 454.45 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00716670 | 2023-07-19 3:08PM EDT | 716.67 | 425.28 | 496.50 | 506.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00720000 | 2022-08-24 3:36PM EDT | 720.00 | 158.00 | 0.00 | 0.00 | 0.00 | - | 6 | 331 | 0.00% |
| TSLA240621P00733330 | 2022-11-15 11:45AM EDT | 733.33 | 533.63 | 573.15 | 577.35 | 0.00 | - | 4 | 0 | 312.13% |
| TSLA240621P00740000 | 2022-08-24 11:52AM EDT | 740.00 | 166.30 | 0.00 | 0.00 | 0.00 | - | 5 | 81 | 0.00% |
| TSLA240621P00750000 | 2024-03-14 3:14PM EDT | 750.00 | 589.60 | 578.15 | 579.50 | 0.00 | - | 2,500 | 0 | 203.52% |
| TSLA240621P00758330 | 2024-03-12 3:52PM EDT | 758.33 | 580.65 | 582.75 | 584.45 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240621P00760000 | 2022-08-23 1:29PM EDT | 760.00 | 177.70 | 0.00 | 0.00 | 0.00 | - | 37 | 67 | 0.00% |
| TSLA240621P00780000 | 2022-08-23 12:39PM EDT | 780.00 | 189.60 | 0.00 | 0.00 | 0.00 | - | 34 | 140 | 0.00% |
| TSLA240621P00800000 | 2022-08-24 12:36PM EDT | 800.00 | 195.83 | 0.00 | 0.00 | 0.00 | - | 3 | 1,116 | 0.00% |
| TSLA240621P00810000 | 2022-08-24 11:13AM EDT | 810.00 | 201.10 | 0.00 | 0.00 | 0.00 | - | 7 | 81 | 0.00% |
| TSLA240621P00820000 | 2022-08-24 11:19AM EDT | 820.00 | 206.10 | 0.00 | 0.00 | 0.00 | - | 7 | 220 | 0.00% |
| TSLA240621P00830000 | 2022-08-23 12:33PM EDT | 830.00 | 216.10 | 0.00 | 0.00 | 0.00 | - | 68 | 231 | 0.00% |
| TSLA240621P00840000 | 2022-08-23 12:35PM EDT | 840.00 | 221.50 | 0.00 | 0.00 | 0.00 | - | 85 | 275 | 0.00% |
| TSLA240621P00850000 | 2022-08-24 2:27PM EDT | 850.00 | 223.10 | 0.00 | 0.00 | 0.00 | - | 1 | 328 | 0.00% |
| TSLA240621P00860000 | 2022-08-22 11:36AM EDT | 860.00 | 239.10 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.00% |
| TSLA240621P00870000 | 2022-08-22 10:46AM EDT | 870.00 | 244.00 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 0.00% |
| TSLA240621P00880000 | 2022-08-24 10:25AM EDT | 880.00 | 237.50 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| TSLA240621P00890000 | 2022-08-22 11:36AM EDT | 890.00 | 256.27 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| TSLA240621P00900000 | 2022-08-24 2:47PM EDT | 900.00 | 253.37 | 0.00 | 0.00 | 0.00 | - | 324 | 792 | 0.00% |
| TSLA240621P00910000 | 2022-08-18 10:15AM EDT | 910.00 | 253.60 | 0.00 | 0.00 | 0.00 | - | 63 | 136 | 0.00% |
| TSLA240621P00920000 | 2022-08-17 9:30AM EDT | 920.00 | 261.08 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| TSLA240621P00930000 | 2022-08-16 10:15AM EDT | 930.00 | 263.00 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| TSLA240621P00940000 | 2022-08-24 10:46AM EDT | 940.00 | 274.00 | 0.00 | 0.00 | 0.00 | - | 14 | 42 | 0.00% |
| TSLA240621P00950000 | 2022-08-23 1:20PM EDT | 950.00 | 284.45 | 0.00 | 0.00 | 0.00 | - | 3 | 194 | 0.00% |
| TSLA240621P00960000 | 2022-08-15 11:50AM EDT | 960.00 | 279.30 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| TSLA240621P00970000 | 2022-08-15 12:19PM EDT | 970.00 | 285.19 | 0.00 | 0.00 | 0.00 | - | 21 | 25 | 0.00% |
| TSLA240621P00980000 | 2022-08-15 12:21PM EDT | 980.00 | 291.21 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| TSLA240621P00990000 | 2022-08-24 3:10PM EDT | 990.00 | 306.93 | 0.00 | 0.00 | 0.00 | - | 1 | 266 | 0.00% |
| TSLA240621P01000000 | 2022-08-24 3:10PM EDT | 1,000.00 | 313.43 | 0.00 | 0.00 | 0.00 | - | 3 | 2,358 | 0.00% |
| TSLA240621P01010000 | 2022-08-23 11:05AM EDT | 1,010.00 | 323.63 | 0.00 | 0.00 | 0.00 | - | 8 | 29 | 0.00% |
| TSLA240621P01020000 | 2022-08-23 12:32PM EDT | 1,020.00 | 330.52 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| TSLA240621P01030000 | 2022-08-01 9:51AM EDT | 1,030.00 | 334.20 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| TSLA240621P01040000 | 2022-08-11 1:56PM EDT | 1,040.00 | 351.95 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.00% |
| TSLA240621P01050000 | 2022-08-24 2:59PM EDT | 1,050.00 | 346.22 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 0.00% |
| TSLA240621P01060000 | 2022-08-24 3:28PM EDT | 1,060.00 | 351.60 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| TSLA240621P01070000 | 2022-07-12 10:36AM EDT | 1,070.00 | 471.35 | 373.30 | 382.85 | 0.00 | - | 34 | 82 | 0.00% |
| TSLA240621P01080000 | 2022-07-22 10:53AM EDT | 1,080.00 | 404.35 | 364.85 | 369.15 | 0.00 | - | 1 | 65 | 0.00% |
| TSLA240621P01090000 | 2022-08-24 10:47AM EDT | 1,090.00 | 369.17 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| TSLA240621P01100000 | 2022-08-19 3:30PM EDT | 1,100.00 | 380.53 | 0.00 | 0.00 | 0.00 | - | 80 | 684 | 0.00% |
| TSLA240621P01110000 | 2022-08-19 3:30PM EDT | 1,110.00 | 387.33 | 0.00 | 0.00 | 0.00 | - | 2 | 149 | 0.00% |
| TSLA240621P01120000 | 2022-08-08 1:57PM EDT | 1,120.00 | 405.15 | 0.00 | 0.00 | 0.00 | - | 2 | 147 | 0.00% |
| TSLA240621P01130000 | 2022-08-24 3:37PM EDT | 1,130.00 | 399.11 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 0.00% |
| TSLA240621P01140000 | 2022-08-03 2:35PM EDT | 1,140.00 | 406.10 | 0.00 | 0.00 | 0.00 | - | 108 | 294 | 0.00% |
| TSLA240621P01150000 | 2022-08-23 9:53AM EDT | 1,150.00 | 421.83 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 0.00% |
| TSLA240621P01160000 | 2022-08-12 11:32AM EDT | 1,160.00 | 428.63 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 0.00% |
| TSLA240621P01170000 | 2022-08-17 10:04AM EDT | 1,170.00 | 421.27 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 0.00% |
| TSLA240621P01180000 | 2022-08-16 9:30AM EDT | 1,180.00 | 424.92 | 0.00 | 0.00 | 0.00 | - | 20 | 365 | 0.00% |
| TSLA240621P01190000 | 2022-08-22 1:13PM EDT | 1,190.00 | 454.05 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 0.00% |
| TSLA240621P01200000 | 2022-08-19 3:03PM EDT | 1,200.00 | 452.20 | 0.00 | 0.00 | 0.00 | - | 12 | 895 | 0.00% |
| TSLA240621P01250000 | 2022-08-24 9:51AM EDT | 1,250.00 | 481.50 | 0.00 | 0.00 | 0.00 | - | 2 | 886 | 0.00% |
| TSLA240621P01300000 | 2022-08-15 3:02PM EDT | 1,300.00 | 505.00 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 0.00% |
| TSLA240621P01350000 | 2022-08-09 10:42AM EDT | 1,350.00 | 588.70 | 0.00 | 0.00 | 0.00 | - | 2 | 501 | 0.00% |
| TSLA240621P01400000 | 2022-08-24 1:17PM EDT | 1,400.00 | 598.79 | 0.00 | 0.00 | 0.00 | - | 2 | 816 | 0.00% |
| TSLA240621P01450000 | 2022-08-18 12:43PM EDT | 1,450.00 | 632.30 | 0.00 | 0.00 | 0.00 | - | 3 | 154 | 0.00% |
| TSLA240621P01500000 | 2022-08-19 2:45PM EDT | 1,500.00 | 685.00 | 0.00 | 0.00 | 0.00 | - | 5 | 360 | 0.00% |
| TSLA240621P01550000 | 2022-08-22 9:44AM EDT | 1,550.00 | 743.35 | 0.00 | 0.00 | 0.00 | - | 2 | 317 | 0.00% |
| TSLA240621P01600000 | 2022-08-17 9:42AM EDT | 1,600.00 | 759.00 | 0.00 | 0.00 | 0.00 | - | 1 | 356 | 0.00% |
| TSLA240621P01650000 | 2022-08-12 11:29AM EDT | 1,650.00 | 819.05 | 0.00 | 0.00 | 0.00 | - | 6 | 270 | 0.00% |
| TSLA240621P01700000 | 2022-08-12 2:38PM EDT | 1,700.00 | 855.50 | 0.00 | 0.00 | 0.00 | - | 7 | 548 | 0.00% |
| TSLA240621P01750000 | 2022-08-22 11:00AM EDT | 1,750.00 | 920.56 | 0.00 | 0.00 | 0.00 | - | 10 | 515 | 0.00% |
| TSLA240621P01800000 | 2022-08-23 10:56AM EDT | 1,800.00 | 948.85 | 0.00 | 0.00 | 0.00 | - | 2 | 1,033 | 0.00% |
| TSLA240621P01850000 | 2022-08-22 9:42AM EDT | 1,850.00 | 1,006.58 | 0.00 | 0.00 | 0.00 | - | 14 | 540 | 0.00% |
| TSLA240621P01900000 | 2022-08-19 9:40AM EDT | 1,900.00 | 1,034.55 | 0.00 | 0.00 | 0.00 | - | 1 | 571 | 0.00% |
| TSLA240621P01950000 | 2022-08-15 11:49AM EDT | 1,950.00 | 1,055.42 | 0.00 | 0.00 | 0.00 | - | 4 | 584 | 0.00% |
| TSLA240621P02000000 | 2022-08-19 9:40AM EDT | 2,000.00 | 1,126.65 | 0.00 | 0.00 | 0.00 | - | 1 | 802 | 0.00% |
| TSLA240621P02050000 | 2022-08-12 2:36PM EDT | 2,050.00 | 1,174.45 | 0.00 | 0.00 | 0.00 | - | 14 | 210 | 0.00% |
| TSLA240621P02100000 | 2022-08-23 10:56AM EDT | 2,100.00 | 1,226.35 | 0.00 | 0.00 | 0.00 | - | 5 | 572 | 0.00% |
| TSLA240621P02150000 | 2022-08-12 11:28AM EDT | 2,150.00 | 1,278.85 | 0.00 | 0.00 | 0.00 | - | 14 | 216 | 0.00% |
| TSLA240621P02200000 | 2022-08-17 10:05AM EDT | 2,200.00 | 1,300.02 | 0.00 | 0.00 | 0.00 | - | 2 | 200 | 0.00% |
| TSLA240621P02250000 | 2022-08-22 1:38PM EDT | 2,250.00 | 1,387.48 | 0.00 | 0.00 | 0.00 | - | 5 | 122 | 0.00% |
| TSLA240621P02275000 | 2022-08-22 3:54PM EDT | 2,275.00 | 1,409.50 | 0.00 | 0.00 | 0.00 | - | 12 | 540 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.