La bourse ferme dans 3 h 10 min

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
179,83+2,16 (+1,22 %)
À la clôture : 04:00PM EDT
178,38 -1,45 (-0,81 %)
Avant Bourse : 09:20AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour28 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA240328C001000002024-03-27 3:08PM EDT100.0080.300.000.000.00-1411750.00%
TSLA240328C001050002024-03-26 11:31AM EDT105.0076.400.000.000.00-51880.00%
TSLA240328C001100002024-03-27 11:16AM EDT110.0068.650.000.000.00-4390.00%
TSLA240328C001150002024-03-27 11:18AM EDT115.0063.810.000.000.00-35540.00%
TSLA240328C001200002024-03-27 9:30AM EDT120.0061.450.000.000.00-271270.00%
TSLA240328C001240002024-03-21 2:25PM EDT124.0048.100.000.000.00-2100.00%
TSLA240328C001250002024-03-27 10:19AM EDT125.0053.170.000.000.00-7370.00%
TSLA240328C001260002024-03-18 10:41AM EDT126.0046.400.000.000.00--40.00%
TSLA240328C001270002024-03-20 9:30AM EDT127.0045.900.000.000.00-27290.00%
TSLA240328C001280002024-03-19 3:21PM EDT128.0043.750.000.000.00-22160.00%
TSLA240328C001290002024-03-22 12:12PM EDT129.0040.300.000.000.00-20410.00%
TSLA240328C001300002024-03-26 3:47PM EDT130.0048.220.000.000.00-18330.00%
TSLA240328C001310002024-03-21 10:11AM EDT131.0043.400.000.000.00--00.00%
TSLA240328C001320002024-03-15 10:33AM EDT132.0031.800.000.000.00--20.00%
TSLA240328C001330002024-03-21 2:43PM EDT133.0039.200.000.000.00-65370.00%
TSLA240328C001340002024-03-25 10:01AM EDT134.0036.700.000.000.00-1260.00%
TSLA240328C001350002024-03-27 2:56PM EDT135.0045.700.000.000.00-1503710.00%
TSLA240328C001360002024-03-25 3:23PM EDT136.0036.210.000.000.00-5130.00%
TSLA240328C001370002024-03-25 10:25AM EDT137.0034.050.000.000.00-4220.00%
TSLA240328C001380002024-03-26 10:15AM EDT138.0044.850.000.000.00-11140.00%
TSLA240328C001390002024-03-26 2:32PM EDT139.0040.250.000.000.00-1370.00%
TSLA240328C001400002024-03-27 12:35PM EDT140.0041.000.000.000.00-443080.00%
TSLA240328C001410002024-03-25 3:23PM EDT141.0031.160.000.000.00-16330.00%
TSLA240328C001420002024-03-21 11:44AM EDT142.0032.250.000.000.00-13300.00%
TSLA240328C001430002024-03-27 2:33PM EDT143.0037.450.000.000.00-4530.00%
TSLA240328C001440002024-03-22 10:11AM EDT144.0026.000.000.000.00-290.00%
TSLA240328C001450002024-03-27 3:45PM EDT145.0034.730.000.000.00-41200.00%
TSLA240328C001460002024-03-26 9:44AM EDT146.0035.250.000.000.00-4440.00%
TSLA240328C001470002024-03-26 10:39AM EDT147.0035.300.000.000.00-2840.00%
TSLA240328C001480002024-03-27 12:56PM EDT148.0032.600.000.000.00-1930.00%
TSLA240328C001490002024-03-27 10:03AM EDT149.0027.570.000.000.00-2210.00%
TSLA240328C001500002024-03-27 2:09PM EDT150.0030.250.000.000.00-1184740.00%
TSLA240328C001525002024-03-27 9:51AM EDT152.5025.540.000.000.00-11640.00%
TSLA240328C001550002024-03-27 3:48PM EDT155.0025.100.000.000.00-187950.00%
TSLA240328C001575002024-03-27 3:49PM EDT157.5022.620.000.000.00-503510.00%
TSLA240328C001600002024-03-27 3:53PM EDT160.0019.930.000.000.00-2533,0060.00%
TSLA240328C001625002024-03-27 3:47PM EDT162.5017.400.000.000.00-771,4540.00%
TSLA240328C001650002024-03-27 3:59PM EDT165.0014.800.000.000.00-4474,4930.00%
TSLA240328C001675002024-03-27 3:57PM EDT167.5012.310.000.000.00-7864,8920.00%
TSLA240328C001700002024-03-27 3:59PM EDT170.0010.000.000.000.00-3,10311,8290.00%
TSLA240328C001725002024-03-27 3:59PM EDT172.507.550.000.000.00-2,38837,9750.00%
TSLA240328C001750002024-03-27 3:59PM EDT175.005.150.000.000.00-13,03122,8150.00%
TSLA240328C001775002024-03-27 3:59PM EDT177.503.100.000.000.00-52,3239,3620.00%
TSLA240328C001800002024-03-27 3:59PM EDT180.001.500.000.000.00-229,35641,0780.78%
TSLA240328C001825002024-03-27 3:59PM EDT182.500.630.000.000.00-134,08520,6126.25%
TSLA240328C001850002024-03-27 3:59PM EDT185.000.230.000.000.00-111,23633,33712.50%
TSLA240328C001875002024-03-27 3:59PM EDT187.500.090.000.000.00-27,98515,08025.00%
TSLA240328C001900002024-03-27 3:59PM EDT190.000.060.000.000.00-42,70836,73825.00%
TSLA240328C001925002024-03-27 3:59PM EDT192.500.040.000.000.00-13,47111,98325.00%
TSLA240328C001950002024-03-27 3:58PM EDT195.000.030.000.000.00-7,86614,83825.00%
TSLA240328C001975002024-03-27 3:59PM EDT197.500.020.000.000.00-2,9104,45250.00%
TSLA240328C002000002024-03-27 3:59PM EDT200.000.030.000.000.00-14,18223,97650.00%
TSLA240328C002025002024-03-27 3:58PM EDT202.500.010.000.000.00-9903,96850.00%
TSLA240328C002050002024-03-27 3:55PM EDT205.000.010.000.000.00-8936,50950.00%
TSLA240328C002075002024-03-27 3:55PM EDT207.500.010.000.000.00-1,6664,04350.00%
TSLA240328C002100002024-03-27 3:57PM EDT210.000.010.000.000.00-1,8267,37850.00%
TSLA240328C002125002024-03-27 3:59PM EDT212.500.010.000.000.00-3392,07550.00%
TSLA240328C002150002024-03-27 3:50PM EDT215.000.010.000.000.00-4268,13750.00%
TSLA240328C002175002024-03-27 3:50PM EDT217.500.010.000.000.00-1162,84250.00%
TSLA240328C002200002024-03-27 3:54PM EDT220.000.010.000.000.00-3748,29850.00%
TSLA240328C002250002024-03-27 3:59PM EDT225.000.010.000.000.00-34311,49150.00%
TSLA240328C002300002024-03-27 3:59PM EDT230.000.010.000.000.00-3566,26850.00%
TSLA240328C002350002024-03-27 3:50PM EDT235.000.010.000.000.00-193,33050.00%
TSLA240328C002400002024-03-26 9:53AM EDT240.000.010.000.000.00-52,05150.00%
TSLA240328C002450002024-03-27 1:39PM EDT245.000.010.000.000.00-162,04950.00%
TSLA240328C002500002024-03-27 3:07PM EDT250.000.010.000.000.00-337,11950.00%
TSLA240328C002550002024-03-27 12:28PM EDT255.000.010.000.000.00-16,08550.00%
TSLA240328C002600002024-03-27 10:22AM EDT260.000.010.000.000.00-51,43850.00%
TSLA240328C002650002024-03-26 3:53PM EDT265.000.010.000.000.00-1549150.00%
TSLA240328C002700002024-03-27 1:28PM EDT270.000.010.000.000.00-122,36650.00%
TSLA240328C002750002024-03-27 12:43PM EDT275.000.010.000.000.00-1913100.00%
TSLA240328C002800002024-03-27 12:21PM EDT280.000.010.000.000.00-182250.00%
TSLA240328C002850002024-03-26 1:12PM EDT285.000.010.000.000.00-122750.00%
TSLA240328C002900002024-03-26 9:49AM EDT290.000.010.000.000.00-223950.00%
TSLA240328C002950002024-03-25 9:30AM EDT295.000.010.000.000.00-163650.00%
TSLA240328C003000002024-03-26 2:27PM EDT300.000.010.000.000.00-101,90450.00%
TSLA240328C003050002024-03-15 12:11PM EDT305.000.010.000.000.00-4225050.00%
TSLA240328C003100002024-03-15 11:53AM EDT310.000.010.000.000.00-10031950.00%
TSLA240328C003150002024-03-22 3:50PM EDT315.000.010.000.000.00-174150.00%
TSLA240328C003200002024-03-18 9:30AM EDT320.000.010.000.000.00-58150.00%
TSLA240328C003250002024-03-08 12:10PM EDT325.000.030.000.000.00-13050.00%
TSLA240328C003300002024-03-19 9:39AM EDT330.000.010.000.000.00-513750.00%
TSLA240328C003350002024-03-14 12:20PM EDT335.000.010.000.000.00-115650.00%
TSLA240328C003400002024-03-05 12:16PM EDT340.000.030.000.000.00-1450.00%
TSLA240328C003450002024-03-12 3:54PM EDT345.000.010.000.000.00-46550.00%
TSLA240328C003500002024-03-12 1:13PM EDT350.000.010.000.000.00-164450.00%
TSLA240328C003550002024-03-26 10:03AM EDT355.000.010.000.000.00-13750.00%
TSLA240328C003600002024-03-11 3:37PM EDT360.000.010.000.000.00-48281550.00%
TSLA240328C003650002024-03-11 3:53PM EDT365.000.010.000.000.00-6057350.00%
TSLA240328C003700002024-03-15 11:08AM EDT370.000.010.000.000.00-515850.00%
TSLA240328C003750002024-03-11 2:39PM EDT375.000.010.000.000.00-490750.00%
TSLA240328C003800002024-03-04 10:46AM EDT380.000.020.000.000.00-111450.00%
TSLA240328C003850002024-03-26 10:49AM EDT385.000.010.000.000.00-2113050.00%
TSLA240328C003900002024-03-27 10:00AM EDT390.000.010.000.000.00-11750.00%
TSLA240328C003950002024-03-27 9:30AM EDT395.000.010.000.000.00-1019150.00%
Options de ventepour28 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA240328P001000002024-03-27 9:31AM EDT100.000.010.000.000.00-24,26150.00%
TSLA240328P001050002024-03-22 1:21PM EDT105.000.010.000.000.00-45,27150.00%
TSLA240328P001100002024-03-27 10:04AM EDT110.000.010.000.000.00-122,31850.00%
TSLA240328P001150002024-03-25 10:57AM EDT115.000.010.000.000.00-12,67150.00%
TSLA240328P001200002024-03-27 9:31AM EDT120.000.020.000.000.00-21,58650.00%
TSLA240328P001240002024-03-25 3:01PM EDT124.000.010.000.000.00-3086350.00%
TSLA240328P001250002024-03-25 3:01PM EDT125.000.010.000.000.00-448,90250.00%
TSLA240328P001260002024-03-20 10:45AM EDT126.000.030.000.000.00-385050.00%
TSLA240328P001270002024-03-25 9:40AM EDT127.000.010.000.000.00-16550.00%
TSLA240328P001280002024-03-25 2:27PM EDT128.000.010.000.000.00-824850.00%
TSLA240328P001290002024-03-25 10:48AM EDT129.000.010.000.000.00-521,85950.00%
TSLA240328P001300002024-03-27 2:34PM EDT130.000.010.000.000.00-246,81850.00%
TSLA240328P001310002024-03-25 10:44AM EDT131.000.010.000.000.00-4930350.00%
TSLA240328P001320002024-03-25 11:15AM EDT132.000.010.000.000.00-524350.00%
TSLA240328P001330002024-03-25 12:37PM EDT133.000.010.000.000.00-6213350.00%
TSLA240328P001340002024-03-25 11:13AM EDT134.000.020.000.000.00-12350.00%
TSLA240328P001350002024-03-26 12:05PM EDT135.000.010.000.000.00-612,90950.00%
TSLA240328P001360002024-03-27 12:03PM EDT136.000.010.000.000.00-2423050.00%
TSLA240328P001370002024-03-25 3:44PM EDT137.000.020.000.000.00-46166150.00%
TSLA240328P001380002024-03-26 3:51PM EDT138.000.010.000.000.00-6713650.00%
TSLA240328P001390002024-03-26 9:41AM EDT139.000.010.000.000.00-201,25250.00%
TSLA240328P001400002024-03-27 3:11PM EDT140.000.010.000.000.00-446,25250.00%
TSLA240328P001410002024-03-27 1:54PM EDT141.000.010.000.000.00-11,28350.00%
TSLA240328P001420002024-03-27 9:43AM EDT142.000.020.000.000.00-123250.00%
TSLA240328P001430002024-03-26 2:17PM EDT143.000.020.000.000.00-7512450.00%
TSLA240328P001440002024-03-27 11:57AM EDT144.000.010.000.000.00-130850.00%
TSLA240328P001450002024-03-27 3:52PM EDT145.000.010.000.000.00-2183,86850.00%
TSLA240328P001460002024-03-27 10:06AM EDT146.000.010.000.000.00-11,54050.00%
TSLA240328P001470002024-03-26 1:13PM EDT147.000.010.000.000.00-6952350.00%
TSLA240328P001480002024-03-27 2:35PM EDT148.000.010.000.000.00-201,09450.00%
TSLA240328P001490002024-03-27 3:49PM EDT149.000.010.000.000.00-8401,39250.00%
TSLA240328P001500002024-03-27 3:52PM EDT150.000.020.000.000.00-1,16125,00350.00%
TSLA240328P001525002024-03-27 3:48PM EDT152.500.010.000.000.00-9854,08150.00%
TSLA240328P001550002024-03-27 3:54PM EDT155.000.010.000.000.00-3,45116,81750.00%
TSLA240328P001575002024-03-27 3:53PM EDT157.500.010.000.000.00-1,8226,45750.00%
TSLA240328P001600002024-03-27 3:56PM EDT160.000.010.000.000.00-5,41830,63950.00%
TSLA240328P001625002024-03-27 3:56PM EDT162.500.010.000.000.00-3,6117,36150.00%
TSLA240328P001650002024-03-27 3:58PM EDT165.000.010.000.000.00-14,15226,29250.00%
TSLA240328P001675002024-03-27 3:59PM EDT167.500.010.000.000.00-9,68016,59825.00%
TSLA240328P001700002024-03-27 3:59PM EDT170.000.030.000.000.00-73,15559,31925.00%
TSLA240328P001725002024-03-27 3:59PM EDT172.500.100.000.000.00-48,64621,18425.00%
TSLA240328P001750002024-03-27 3:59PM EDT175.000.260.000.000.00-123,75425,85112.50%
TSLA240328P001775002024-03-27 3:59PM EDT177.500.670.000.000.00-125,59915,0806.25%
TSLA240328P001800002024-03-27 3:59PM EDT180.001.620.000.000.00-115,55524,7600.00%
TSLA240328P001825002024-03-27 3:59PM EDT182.503.270.000.000.00-12,12712,5540.00%
TSLA240328P001850002024-03-27 3:59PM EDT185.005.400.000.000.00-2,7115,5920.00%
TSLA240328P001875002024-03-27 3:57PM EDT187.507.500.000.000.00-3356920.00%
TSLA240328P001900002024-03-27 3:59PM EDT190.0010.180.000.000.00-1,3825,2290.00%
TSLA240328P001925002024-03-27 3:42PM EDT192.5012.880.000.000.00-402010.00%
TSLA240328P001950002024-03-27 3:58PM EDT195.0015.180.000.000.00-1037270.00%
TSLA240328P001975002024-03-27 2:37PM EDT197.5017.600.000.000.00-88150.00%
TSLA240328P002000002024-03-27 3:48PM EDT200.0019.900.000.000.00-138500.00%
TSLA240328P002025002024-03-27 2:02PM EDT202.5022.550.000.000.00-210.00%
TSLA240328P002050002024-03-27 2:35PM EDT205.0024.480.000.000.00-2130.00%
TSLA240328P002075002024-03-20 10:38AM EDT207.5035.420.000.000.00-100.00%
TSLA240328P002100002024-03-27 9:30AM EDT210.0028.660.000.000.00-110.00%
TSLA240328P002125002024-03-27 10:12AM EDT212.5034.200.000.000.00-200.00%
TSLA240328P002150002024-03-26 2:34PM EDT215.0036.150.000.000.00-410.00%
TSLA240328P002175002024-03-26 2:48PM EDT217.5037.650.000.000.00-3200.00%
TSLA240328P002200002024-03-26 2:49PM EDT220.0041.240.000.000.00-1910.00%
TSLA240328P002250002024-03-26 2:48PM EDT225.0046.150.000.000.00-6700.00%
TSLA240328P002300002024-03-27 9:30AM EDT230.0049.980.000.000.00-210.00%
TSLA240328P002350002024-03-22 3:53PM EDT235.0064.020.000.000.00-800.00%
TSLA240328P002400002024-03-21 10:08AM EDT240.0065.500.000.000.00-100.00%
TSLA240328P002450002024-03-12 12:37PM EDT245.0067.450.000.000.00-200.00%
TSLA240328P002500002024-03-26 2:39PM EDT250.0071.100.000.000.00-920.00%
TSLA240328P002550002024-03-05 11:59AM EDT255.0076.250.000.000.00-300.00%
TSLA240328P002600002024-03-26 2:39PM EDT260.0080.150.000.000.00-1420.00%
TSLA240328P002650002024-03-20 3:55PM EDT265.0089.580.000.000.00-500.00%
TSLA240328P002750002024-03-27 12:07PM EDT275.0094.970.000.000.00-1050.00%
TSLA240328P002850002024-02-26 11:24AM EDT285.0087.05104.65105.750.00-10315.63%
TSLA240328P003000002024-03-19 1:26PM EDT300.00128.400.000.000.00-200.00%
TSLA240328P003050002024-03-26 3:24PM EDT305.00126.300.000.000.00-2400.00%
TSLA240328P003300002024-03-14 12:16PM EDT330.00167.400.000.000.00-10000.00%
TSLA240328P003500002024-03-05 12:26PM EDT350.00171.500.000.000.00--00.00%