La bourse ferme dans 3 min

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
246,97+7,77 (+3,25 %)
À partir de 11:27AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:110.00
Options d’achatpour26 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA240726C001100002024-07-10 2:01PM EDT2024-07-26156.84137.40138.800.00-2623390.04%
TSLA240802C001100002024-07-15 11:09AM EDT2024-08-02152.76137.80138.450.00-3217252.73%
TSLA240809C001100002024-07-15 11:09AM EDT2024-08-09152.90137.65138.400.00-3232197.56%
TSLA240816C001100002024-07-19 9:42AM EDT2024-08-16137.50138.20138.850.00-201,014181.88%
TSLA240823C001100002024-07-08 10:59AM EDT2024-08-23144.24138.00138.950.00-12160.40%
TSLA240920C001100002024-07-15 12:18PM EDT2024-09-20150.00138.75139.700.00-1350128.42%
TSLA241018C001100002024-07-17 12:31PM EDT2024-10-18140.90139.15139.950.00-342109.60%
TSLA241115C001100002024-07-15 9:50AM EDT2024-11-15152.90140.20141.150.00-468104.32%
TSLA241220C001100002024-07-18 2:01PM EDT2024-12-20147.03140.95141.900.00-116396.03%
TSLA250117C001100002024-07-17 12:31PM EDT2025-01-17143.30141.75142.450.00-34,49991.74%
TSLA250221C001100002024-07-10 3:34PM EDT2025-02-21161.00142.40143.550.00--187.82%
TSLA250321C001100002024-07-22 10:16AM EDT2025-03-21145.25143.15144.45-9.55-6.17%730285.86%
TSLA250620C001100002024-07-19 9:45AM EDT2025-06-20143.50145.55146.700.00-146280.48%
TSLA250919C001100002024-07-15 9:35AM EDT2025-09-19158.60146.50152.350.00-11679.63%
TSLA251219C001100002024-07-15 10:45AM EDT2025-12-19168.00149.40154.500.00-224177.65%
TSLA260116C001100002024-07-22 10:50AM EDT2026-01-16152.20150.85152.85+8.01+5.56%344875.42%
TSLA260618C001100002024-07-19 11:34AM EDT2026-06-18148.05155.05156.650.00-249473.65%
TSLA261218C001100002024-07-19 3:43PM EDT2026-12-18153.78159.65162.550.00-610,13573.43%
Options de ventepour26 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA240726P001100002024-07-22 10:05AM EDT2024-07-260.010.000.01-0.01-50.00%3701,699206.25%
TSLA240802P001100002024-07-19 3:42PM EDT2024-08-020.050.020.040.00-73231156.25%
TSLA240809P001100002024-07-22 10:46AM EDT2024-08-090.050.050.07-0.04-44.44%213133.20%
TSLA240816P001100002024-07-22 10:00AM EDT2024-08-160.090.080.09-0.03-25.00%504,811118.36%
TSLA240823P001100002024-07-15 2:38PM EDT2024-08-230.140.070.140.00-13107.42%
TSLA240830P001100002024-07-19 12:58PM EDT2024-08-300.130.040.19-0.05-27.78%1698.63%
TSLA240920P001100002024-07-22 10:58AM EDT2024-09-200.180.180.20-0.05-21.74%38,05784.96%
TSLA241018P001100002024-07-22 9:45AM EDT2024-10-180.340.330.35-0.05-12.82%112,30176.07%
TSLA241115P001100002024-07-18 12:09PM EDT2024-11-150.620.580.620.00-235,57272.27%
TSLA241220P001100002024-07-22 9:30AM EDT2024-12-200.920.790.82+0.03+3.37%14,61066.58%
TSLA250117P001100002024-07-19 3:05PM EDT2025-01-171.011.011.04-0.14-12.17%518,38663.84%
TSLA250221P001100002024-07-19 10:35AM EDT2025-02-211.431.311.45-0.08-5.30%4361.79%
TSLA250321P001100002024-07-17 3:44PM EDT2025-03-211.701.591.670.00-10210,10860.07%
TSLA250620P001100002024-07-22 10:48AM EDT2025-06-202.702.672.77-0.20-6.90%24,11057.29%
TSLA250919P001100002024-07-19 2:52PM EDT2025-09-193.773.753.95-0.39-9.37%141055.29%
TSLA251219P001100002024-07-22 10:43AM EDT2025-12-195.205.105.30-0.50-8.77%25,16954.41%
TSLA260116P001100002024-07-19 3:34PM EDT2026-01-165.955.405.650.00-81,54253.91%
TSLA260618P001100002024-07-19 3:32PM EDT2026-06-188.407.858.050.00-190253.20%
TSLA261218P001100002024-07-22 9:33AM EDT2026-12-1810.5910.2010.55-0.56-5.02%21,91551.80%