La bourse est fermée

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
202,64+0,76 (+0,38 %)
À la clôture : 04:00PM EST
202,27 -0,37 (-0,18 %)
Échanges après Bourse : 08:00PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour8 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA240308C001000002024-03-01 1:50PM EST100.00104.00102.50103.00+3.66+3.65%1112228.91%
TSLA240308C001050002024-03-01 9:53AM EST105.0094.9197.5098.05-0.09-0.09%138219.53%
TSLA240308C001100002024-03-01 9:53AM EST110.0089.9392.5093.05-1.31-1.44%120205.47%
TSLA240308C001150002024-02-23 10:31AM EST115.0079.5087.5088.050.00-118191.80%
TSLA240308C001200002024-03-01 3:38PM EST120.0082.9982.5583.05+2.58+3.21%5590182.81%
TSLA240308C001250002024-03-01 10:37AM EST125.0074.4577.5578.05-2.50-3.25%35112169.92%
TSLA240308C001300002024-03-01 2:24PM EST130.0073.2872.5573.05+2.74+3.88%1213157.42%
TSLA240308C001350002024-03-01 2:03PM EST135.0068.7367.6068.00+1.73+2.58%753145.31%
TSLA240308C001400002024-03-01 3:36PM EST140.0063.0362.5563.10+1.78+2.91%14646136.72%
TSLA240308C001450002024-03-01 1:31PM EST145.0059.4057.6058.10+2.55+4.49%1137127.54%
TSLA240308C001500002024-03-01 3:47PM EST150.0053.2252.5553.00+2.02+3.95%6388108.79%
TSLA240308C001550002024-03-01 3:41PM EST155.0048.0247.6048.10+0.72+1.52%3131105.27%
TSLA240308C001575002024-02-27 12:24PM EST157.5043.8045.1045.600.00-8299.80%
TSLA240308C001600002024-03-01 3:45PM EST160.0043.1542.5543.10+2.59+6.39%6212392.48%
TSLA240308C001625002024-03-01 1:17PM EST162.5040.5540.0540.65+2.45+6.43%263089.06%
TSLA240308C001650002024-03-01 3:31PM EST165.0038.2037.6038.15+2.49+6.97%1710985.35%
TSLA240308C001675002024-03-01 12:20PM EST167.5035.0035.1535.65+0.25+0.72%42981.54%
TSLA240308C001700002024-03-01 3:20PM EST170.0033.3632.6033.15+1.27+3.96%42948974.80%
TSLA240308C001725002024-03-01 3:53PM EST172.5030.5530.1530.65+1.09+3.70%703270.90%
TSLA240308C001750002024-03-01 3:57PM EST175.0027.8027.7028.10+1.38+5.22%20136365.63%
TSLA240308C001775002024-03-01 3:30PM EST177.5025.8125.2025.70+1.91+7.99%503062.40%
TSLA240308C001800002024-03-01 3:59PM EST180.0022.9522.7023.25+1.45+6.74%2611,50558.01%
TSLA240308C001825002024-03-01 3:36PM EST182.5020.7520.3020.80+0.75+3.75%8016754.93%
TSLA240308C001850002024-03-01 3:58PM EST185.0018.1017.9518.25+0.48+2.72%34799050.68%
TSLA240308C001875002024-03-01 3:53PM EST187.5015.6515.6015.85+0.30+1.95%1,92547150.54%
TSLA240308C001900002024-03-01 3:57PM EST190.0013.4913.3513.60+0.44+3.37%1,7222,77448.68%
TSLA240308C001925002024-03-01 3:59PM EST192.5011.3511.2011.40+0.30+2.71%2,6191,24546.36%
TSLA240308C001950002024-03-01 3:58PM EST195.009.309.209.40-0.05-0.53%2,4213,57945.31%
TSLA240308C001975002024-03-01 3:59PM EST197.507.497.407.55+0.01+0.13%6,4443,65244.21%
TSLA240308C002000002024-03-01 3:59PM EST200.005.955.855.95-0.10-1.65%32,0869,32843.77%
TSLA240308C002025002024-03-01 3:59PM EST202.504.564.504.60-0.19-4.00%27,4884,97943.73%
TSLA240308C002050002024-03-01 3:59PM EST205.003.453.353.45-0.20-5.48%96,05011,96543.48%
TSLA240308C002075002024-03-01 3:59PM EST207.502.502.472.51-0.26-9.42%21,5014,91443.21%
TSLA240308C002100002024-03-01 3:59PM EST210.001.781.771.79-0.26-12.75%46,16518,74543.16%
TSLA240308C002125002024-03-01 3:59PM EST212.501.271.221.27-0.22-14.77%14,8245,48443.53%
TSLA240308C002150002024-03-01 3:59PM EST215.000.870.850.87-0.21-19.44%19,19510,08643.65%
TSLA240308C002175002024-03-01 3:59PM EST217.500.600.580.60-0.19-24.05%6,9983,78144.14%
TSLA240308C002200002024-03-01 3:59PM EST220.000.420.410.42-0.16-27.59%17,79414,38744.92%
TSLA240308C002225002024-03-01 3:59PM EST222.500.300.280.30-0.11-26.83%4,7362,75145.95%
TSLA240308C002250002024-03-01 3:59PM EST225.000.210.200.22-0.10-32.26%5,0907,02247.22%
TSLA240308C002275002024-03-01 3:59PM EST227.500.150.150.17-0.07-31.82%3,9421,75048.83%
TSLA240308C002300002024-03-01 3:59PM EST230.000.120.110.13-0.06-33.33%4,4424,34750.29%
TSLA240308C002325002024-03-01 3:58PM EST232.500.090.090.10-0.04-30.77%74742551.37%
TSLA240308C002350002024-03-01 3:58PM EST235.000.070.070.08-0.04-36.36%1,5353,53552.93%
TSLA240308C002375002024-03-01 3:47PM EST237.500.060.060.07-0.03-33.33%34228555.08%
TSLA240308C002400002024-03-01 3:55PM EST240.000.060.050.06-0.04-40.00%2,1484,25756.84%
TSLA240308C002425002024-03-01 3:58PM EST242.500.050.040.05-0.01-16.67%30185258.20%
TSLA240308C002450002024-03-01 3:59PM EST245.000.050.040.050.00-9983,76061.33%
TSLA240308C002500002024-03-01 3:59PM EST250.000.030.030.04-0.01-25.00%2,1623,57464.84%
TSLA240308C002550002024-03-01 3:51PM EST255.000.030.020.03-0.01-25.00%9291,70667.97%
TSLA240308C002600002024-03-01 3:02PM EST260.000.020.020.030.00-3031,68372.66%
TSLA240308C002650002024-03-01 3:26PM EST265.000.030.020.030.00-2061,24077.73%
TSLA240308C002700002024-03-01 3:57PM EST270.000.020.010.030.00-1061,52180.47%
TSLA240308C002750002024-03-01 3:09PM EST275.000.020.010.020.00-1,5741,75582.81%
TSLA240308C002800002024-03-01 3:45PM EST280.000.010.000.01-0.01-50.00%57184879.69%
TSLA240308C002850002024-03-01 3:44PM EST285.000.010.010.02-0.01-50.00%16820991.41%
TSLA240308C002900002024-03-01 2:14PM EST290.000.010.000.010.00-2268887.50%
TSLA240308C002950002024-03-01 11:33AM EST295.000.010.000.010.00-1224990.63%
TSLA240308C003000002024-03-01 2:59PM EST300.000.010.000.010.00-199193.75%
TSLA240308C003050002024-02-29 9:42AM EST305.000.010.000.010.00-18396.88%
TSLA240308C003100002024-02-29 3:44PM EST310.000.020.000.010.00-1160103.13%
TSLA240308C003150002024-03-01 2:21PM EST315.000.010.000.010.00-134106.25%
TSLA240308C003200002024-03-01 11:27AM EST320.000.010.000.010.00-7314109.38%
TSLA240308C003250002024-03-01 3:36PM EST325.000.010.000.010.00-10135112.50%
TSLA240308C003300002024-02-27 3:07PM EST330.000.010.000.010.00-2525115.63%
TSLA240308C003350002024-03-01 10:37AM EST335.000.010.000.010.00-27118.75%
TSLA240308C003400002024-02-27 10:01AM EST340.000.010.000.010.00-4067121.88%
TSLA240308C003450002024-03-01 11:19AM EST345.000.010.000.010.00-7113125.00%
TSLA240308C003500002024-02-29 1:23PM EST350.000.010.000.010.00-178128.13%
TSLA240308C003550002024-02-26 12:38PM EST355.000.010.000.010.00-60415131.25%
TSLA240308C003600002024-02-26 12:38PM EST360.000.010.000.010.00-20128134.38%
TSLA240308C003650002024-02-26 12:16PM EST365.000.010.000.010.00-40181137.50%
TSLA240308C003700002024-03-01 9:47AM EST370.000.010.000.010.00-771140.63%
TSLA240308C003750002024-02-26 12:20PM EST375.000.010.000.010.00-4087143.75%
TSLA240308C003800002024-02-29 10:05AM EST380.000.010.000.010.00-7622143.75%
Options de ventepour8 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA240308P001000002024-02-29 1:44PM EST100.000.010.000.010.00-10171168.75%
TSLA240308P001050002024-02-22 1:48PM EST105.000.010.000.010.00-107126159.38%
TSLA240308P001100002024-02-28 10:21AM EST110.000.010.000.010.00-2254150.00%
TSLA240308P001150002024-02-21 2:49PM EST115.000.020.000.010.00-4154137.50%
TSLA240308P001200002024-03-01 3:48PM EST120.000.010.000.010.00-1450128.13%
TSLA240308P001250002024-02-29 12:01PM EST125.000.010.000.010.00-1760118.75%
TSLA240308P001300002024-03-01 2:33PM EST130.000.010.000.010.00-3543109.38%
TSLA240308P001350002024-03-01 3:19PM EST135.000.010.000.010.00-2481,139100.00%
TSLA240308P001400002024-03-01 3:51PM EST140.000.010.000.01-0.01-50.00%31186993.75%
TSLA240308P001450002024-03-01 3:20PM EST145.000.010.010.020.00-3071,20892.97%
TSLA240308P001500002024-03-01 1:32PM EST150.000.010.010.02-0.01-50.00%57112,87884.38%
TSLA240308P001550002024-03-01 3:55PM EST155.000.010.010.02-0.01-50.00%4262,16975.78%
TSLA240308P001575002024-03-01 3:58PM EST157.500.020.010.02-0.02-50.00%14629871.88%
TSLA240308P001600002024-03-01 3:53PM EST160.000.020.020.03-0.02-50.00%1,4925,85771.09%
TSLA240308P001625002024-03-01 3:55PM EST162.500.030.020.030.00-10419767.19%
TSLA240308P001650002024-03-01 3:59PM EST165.000.030.020.04-0.01-25.00%3,5474,64164.06%
TSLA240308P001675002024-03-01 3:57PM EST167.500.040.030.04-0.02-33.33%51784260.94%
TSLA240308P001700002024-03-01 3:56PM EST170.000.050.040.05-0.01-16.67%2,5764,23258.59%
TSLA240308P001725002024-03-01 3:59PM EST172.500.050.040.05-0.04-44.44%1,87084154.30%
TSLA240308P001750002024-03-01 3:58PM EST175.000.070.060.07-0.04-36.36%1,6402,74852.34%
TSLA240308P001775002024-03-01 3:56PM EST177.500.090.080.09-0.06-40.00%8511,84050.39%
TSLA240308P001800002024-03-01 3:59PM EST180.000.120.110.12-0.09-42.86%5,7219,43747.85%
TSLA240308P001825002024-03-01 3:59PM EST182.500.170.160.17-0.13-43.33%4,8213,06345.90%
TSLA240308P001850002024-03-01 3:59PM EST185.000.260.240.26-0.18-40.91%4,7665,44944.53%
TSLA240308P001875002024-03-01 3:59PM EST187.500.390.380.39-0.26-40.00%7,3684,16443.07%
TSLA240308P001900002024-03-01 3:59PM EST190.000.600.600.62-0.40-40.00%15,4486,44742.46%
TSLA240308P001925002024-03-01 3:59PM EST192.500.940.920.96-0.51-35.17%9,8224,38941.90%
TSLA240308P001950002024-03-01 3:59PM EST195.001.431.411.44-0.68-32.23%23,5587,60041.31%
TSLA240308P001975002024-03-01 3:59PM EST197.502.122.092.15-0.77-26.64%22,7664,76941.37%
TSLA240308P002000002024-03-01 3:59PM EST200.003.012.993.05-0.95-23.99%35,8509,07441.19%
TSLA240308P002025002024-03-01 3:59PM EST202.504.104.104.20-1.15-21.90%12,2117,21641.21%
TSLA240308P002050002024-03-01 3:59PM EST205.005.535.455.60-1.07-16.21%12,8592,66241.43%
TSLA240308P002075002024-03-01 3:59PM EST207.507.197.057.20-0.95-11.67%6971,75541.43%
TSLA240308P002100002024-03-01 3:59PM EST210.008.918.809.05-1.09-10.90%7,4701,92241.99%
TSLA240308P002125002024-03-01 3:28PM EST212.5010.9810.7511.00-0.82-6.95%30519041.75%
TSLA240308P002150002024-03-01 3:58PM EST215.0013.0512.9013.15-0.95-6.79%19463042.31%
TSLA240308P002175002024-03-01 3:38PM EST217.5015.1215.1015.50-0.88-5.50%419844.95%
TSLA240308P002200002024-03-01 3:56PM EST220.0017.6817.4017.85-0.80-4.33%22573546.68%
TSLA240308P002250002024-03-01 2:33PM EST225.0021.5122.1522.75-4.19-16.30%47553.08%
TSLA240308P002275002024-03-01 2:02PM EST227.5023.8524.5525.30-1.87-7.27%3558.89%
TSLA240308P002300002024-03-01 3:23PM EST230.0026.9826.5528.05-3.17-10.51%3514369.92%
TSLA240308P002350002024-03-01 1:30PM EST235.0030.7331.9032.75-3.27-9.62%223869.53%
TSLA240308P002400002024-03-01 3:12PM EST240.0037.2936.7038.00+0.61+1.66%20285.50%
TSLA240308P002450002024-02-26 3:59PM EST245.0045.2041.9042.750.00-2084.57%
TSLA240308P002500002024-02-28 11:30AM EST250.0044.7446.9047.750.00-50091.70%
TSLA240308P002550002024-02-26 3:52PM EST255.0055.6052.0052.750.00-2064.84%
TSLA240308P002600002024-02-15 3:36PM EST260.0060.5056.9057.750.00-40105.18%
TSLA240308P002650002024-02-28 3:56PM EST265.0063.0061.9062.750.00-20111.62%
TSLA240308P002700002024-02-01 9:42AM EST270.0080.6966.9067.750.00-20117.87%
TSLA240308P002800002024-02-16 9:55AM EST280.0082.4976.8577.750.00-30129.79%
TSLA240308P002850002024-02-07 9:48AM EST285.0099.1881.8582.750.00-20135.55%
TSLA240308P002900002024-01-31 9:35AM EST290.00101.300.000.000.00-200.00%
TSLA240308P003000002024-02-14 12:02PM EST300.00114.7096.9097.750.00-10151.95%
TSLA240308P003050002024-02-01 3:56PM EST305.00116.29101.90102.750.00--0157.03%
TSLA240308P003100002024-03-01 10:27AM EST310.00110.25106.90107.75-15.25-12.15%10162.11%
TSLA240308P003150002024-02-02 9:33AM EST315.00129.31111.90112.750.00-20167.19%
TSLA240308P003250002024-02-07 9:42AM EST325.00137.15121.90122.750.00-20176.76%
TSLA240308P003350002024-02-02 10:17AM EST335.00151.61131.90132.750.00-20185.94%
TSLA240308P003650002024-02-05 1:21PM EST365.00183.04161.70163.000.00--0227.73%