La bourse ferme dans 38 min

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
199,73+7,76 (+4,04 %)
À partir de 10:52AM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA240419C000050002024-02-22 9:40AM EST5.00187.40192.60193.250.00-20540.00%
TSLA240419C000100002024-02-09 9:55AM EST10.00183.50187.80188.150.00-7210.00%
TSLA240419C000150002024-02-05 9:39AM EST15.00168.00182.65183.100.00-1160.00%
TSLA240419C000200002024-02-14 10:06AM EST20.00164.86177.65178.200.00-6230.00%
TSLA240419C000250002024-02-21 2:01PM EST25.00168.76172.70173.200.00-1120.00%
TSLA240419C000300002024-02-12 11:59AM EST30.00162.21167.70168.250.00-44810.00%
TSLA240419C000350002024-01-22 3:59PM EST35.00174.27159.70160.350.00-1061110.00%
TSLA240419C000400002024-01-23 12:15PM EST40.00169.88157.10157.600.00-2150.00%
TSLA240419C000450002024-01-29 2:54PM EST45.00143.98152.85153.400.00-280.00%
TSLA240419C000500002024-02-16 12:21PM EST50.00150.28148.05148.550.00-2120.00%
TSLA240419C000550002024-02-16 1:50PM EST55.00145.25142.85143.600.00-2110.00%
TSLA240419C000600002024-02-15 3:46PM EST60.00140.40138.00138.550.00-140.00%
TSLA240419C000650002024-01-29 9:30AM EST65.00121.42133.10133.450.00-120.00%
TSLA240419C000700002024-02-23 11:15AM EST70.00124.30128.25128.800.00-270.00%
TSLA240419C000750002024-02-13 1:15PM EST75.00110.11123.30123.850.00-350.00%
TSLA240419C000800002024-02-26 10:20AM EST80.00119.40117.90118.35+5.40+4.74%1800.00%
TSLA240419C000850002024-02-01 2:04PM EST85.00103.88113.55114.150.00--10.00%
TSLA240419C000900002024-02-01 10:20AM EST90.0098.38108.35109.000.00-170.00%
TSLA240419C000950002024-02-23 9:55AM EST95.00101.46103.45103.950.00-1110.00%
TSLA240419C001000002024-02-23 3:48PM EST100.0093.0498.2598.900.00-12320.00%
TSLA240419C001050002024-02-15 1:32PM EST105.0094.0893.0593.650.00-140.00%
TSLA240419C001100002024-02-20 10:29AM EST110.0083.0088.6089.200.00-1130.00%
TSLA240419C001150002024-02-15 1:40PM EST115.0085.0083.5084.100.00-12230.00%
TSLA240419C001200002024-02-22 12:50PM EST120.0077.4078.8079.350.00-20450.00%
TSLA240419C001250002024-02-15 11:53AM EST125.0070.9874.1574.700.00-1360.00%
TSLA240419C001300002024-02-23 3:28PM EST130.0063.6869.0069.350.00-1292010.00%
TSLA240419C001350002024-02-23 10:10AM EST135.0060.6363.9064.300.00-11140.00%
TSLA240419C001400002024-02-26 10:12AM EST140.0061.4059.3059.70+7.35+13.60%125470.00%
TSLA240419C001450002024-02-23 3:48PM EST145.0054.0554.9055.45+4.65+9.41%210450.24%
TSLA240419C001500002024-02-26 10:36AM EST150.0050.4850.0550.55+5.68+12.68%1271,19147.17%
TSLA240419C001550002024-02-23 3:31PM EST155.0040.3045.3545.950.00-3245047.10%
TSLA240419C001600002024-02-26 10:36AM EST160.0041.4541.2541.60+5.40+14.98%1669547.83%
TSLA240419C001650002024-02-26 10:05AM EST165.0037.5037.0537.40+5.25+16.28%256648.08%
TSLA240419C001700002024-02-26 10:29AM EST170.0032.8732.8032.95+4.41+15.50%2668845.84%
TSLA240419C001750002024-02-26 10:17AM EST175.0029.7528.9529.15+4.80+19.24%345,15646.11%
TSLA240419C001800002024-02-26 10:24AM EST180.0025.4425.4525.60+3.89+18.05%1074,11146.28%
TSLA240419C001850002024-02-26 10:27AM EST185.0021.9822.2522.35+3.43+18.49%776,61346.51%
TSLA240419C001900002024-02-26 10:36AM EST190.0019.2519.2019.30+3.55+22.61%7429,89246.42%
TSLA240419C001950002024-02-26 10:33AM EST195.0016.2516.2516.40+2.80+20.82%9219,69045.87%
TSLA240419C002000002024-02-26 10:35AM EST200.0013.9113.9014.00+2.61+23.10%3,00415,11746.05%
TSLA240419C002050002024-02-26 10:34AM EST205.0011.6011.6511.70+2.05+21.47%6844,69145.64%
TSLA240419C002100002024-02-26 10:36AM EST210.0010.009.9510.05+2.12+26.90%4348,08446.48%
TSLA240419C002150002024-02-26 10:35AM EST215.008.258.208.25+1.63+24.73%1984,18646.00%
TSLA240419C002200002024-02-26 10:36AM EST220.007.006.906.95+1.50+27.78%4,84312,71346.45%
TSLA240419C002250002024-02-26 10:36AM EST225.005.855.805.90+1.31+28.85%4315,22947.12%
TSLA240419C002300002024-02-26 10:35AM EST230.004.854.804.90+1.08+28.65%2866,21347.32%
TSLA240419C002350002024-02-26 10:29AM EST235.004.003.954.00+0.90+29.03%2335,66847.28%
TSLA240419C002400002024-02-26 10:36AM EST240.003.383.353.40+0.74+28.14%61918,99347.99%
TSLA240419C002450002024-02-26 10:34AM EST245.002.732.772.80+0.51+22.97%1333,68548.18%
TSLA240419C002500002024-02-26 10:37AM EST250.002.402.382.40+0.53+29.44%73117,55948.96%
TSLA240419C002550002024-02-26 10:36AM EST255.002.001.982.00+0.41+26.45%1834,15049.32%
TSLA240419C002600002024-02-26 10:29AM EST260.001.681.661.69+0.31+22.63%1398,37749.84%
TSLA240419C002650002024-02-26 10:22AM EST265.001.481.411.43+0.33+28.70%953,58250.27%
TSLA240419C002700002024-02-26 10:23AM EST270.001.261.221.23+0.26+26.00%834,02750.98%
TSLA240419C002750002024-02-26 10:32AM EST275.001.061.051.06+0.19+21.84%1112,68051.62%
TSLA240419C002800002024-02-26 10:35AM EST280.000.910.920.93+0.16+21.33%752,77952.42%
TSLA240419C002850002024-02-26 10:20AM EST285.000.790.800.81+0.14+21.54%2031,73053.08%
TSLA240419C002900002024-02-26 10:16AM EST290.000.730.690.71+0.14+23.73%271,83753.71%
TSLA240419C002950002024-02-26 10:04AM EST295.000.640.600.61+0.12+23.08%996254.22%
TSLA240419C003000002024-02-26 10:36AM EST300.000.550.540.55+0.10+22.73%18710,16655.10%
TSLA240419C003050002024-02-26 10:17AM EST305.000.500.480.49+0.07+16.28%10782255.81%
TSLA240419C003100002024-02-26 9:47AM EST310.000.410.430.44+0.04+10.81%72,88256.59%
TSLA240419C003150002024-02-26 9:59AM EST315.000.390.390.40+0.04+11.43%21,78757.37%
TSLA240419C003200002024-02-26 10:28AM EST320.000.340.350.36+0.01+3.03%5778858.06%
TSLA240419C003250002024-02-23 11:22AM EST325.000.300.310.330.00-131,20058.74%
TSLA240419C003300002024-02-26 10:22AM EST330.000.310.280.30+0.07+29.17%6592,14859.47%
TSLA240419C003350002024-02-26 9:49AM EST335.000.280.260.27+0.02+7.69%1855060.16%
TSLA240419C003400002024-02-26 10:15AM EST340.000.250.240.25+0.03+13.64%4542,57560.99%
TSLA240419C003450002024-02-26 9:52AM EST345.000.220.220.23+0.02+10.00%1798661.67%
TSLA240419C003500002024-02-26 9:42AM EST350.000.190.200.220.00-114,35162.50%
TSLA240419C003550002024-02-23 2:34PM EST355.000.180.180.200.00-32,36762.99%
TSLA240419C003600002024-02-23 3:42PM EST360.000.180.170.18+0.01+5.88%11,43663.67%
TSLA240419C003650002024-02-22 10:17AM EST365.000.200.150.170.00-281264.26%
TSLA240419C003700002024-02-26 10:16AM EST370.000.160.140.160.00-9585564.94%
TSLA240419C003750002024-02-26 9:34AM EST375.000.140.130.15+0.01+7.69%41,84365.63%
TSLA240419C003800002024-02-26 9:46AM EST380.000.140.120.14-0.02-12.50%302,90266.21%
TSLA240419C003850002024-02-23 3:27PM EST385.000.120.120.130.00-341867.09%
TSLA240419C003900002024-02-26 9:41AM EST390.000.120.110.120.00-5079567.58%
TSLA240419C003950002024-02-23 2:37PM EST395.000.100.100.120.00-187568.36%
TSLA240419C004000002024-02-26 10:12AM EST400.000.110.100.11+0.01+10.00%79,46069.14%
TSLA240419C004100002024-02-26 9:41AM EST410.000.080.080.10-0.02-20.00%11,68570.12%
TSLA240419C004200002024-02-23 1:30PM EST420.000.090.080.090.00-81,89971.68%
TSLA240419C004300002024-02-23 12:44PM EST430.000.070.070.080.00-120272.66%
TSLA240419C004400002024-02-23 1:42PM EST440.000.070.060.070.00-1624073.44%
TSLA240419C004500002024-02-23 2:36PM EST450.000.050.060.070.00-21,11575.39%
TSLA240419C004600002024-02-23 12:49PM EST460.000.050.050.060.00-232475.78%
TSLA240419C004700002024-02-23 3:25PM EST470.000.040.050.060.00-262777.54%
TSLA240419C004800002024-02-23 10:28AM EST480.000.050.040.05+0.01+25.00%13,66677.73%
TSLA240419C004900002024-02-23 2:21PM EST490.000.040.040.050.00-2086979.30%
TSLA240419C005000002024-02-26 9:30AM EST500.000.040.030.050.00-276,05680.08%
Options de ventepour19 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA240419P000050002024-02-16 9:30AM EST5.000.020.000.010.00-150300.00%
TSLA240419P000150002024-02-21 2:11PM EST15.000.010.000.010.00-12206.25%
TSLA240419P000200002024-01-25 9:37AM EST20.000.010.000.010.00-2065181.25%
TSLA240419P000250002024-02-20 10:17AM EST25.000.010.000.010.00-1175162.50%
TSLA240419P000300002024-02-23 10:11AM EST30.000.010.000.010.00-2404150.00%
TSLA240419P000350002024-02-26 10:13AM EST35.000.010.000.010.00-100442137.50%
TSLA240419P000400002024-02-20 10:17AM EST40.000.020.010.020.00-1381137.50%
TSLA240419P000450002024-02-15 9:59AM EST45.000.020.010.020.00-13877128.13%
TSLA240419P000500002024-02-26 9:32AM EST50.000.020.010.020.00-3751,766118.75%
TSLA240419P000550002024-02-20 12:29PM EST55.000.030.010.020.00-1537110.94%
TSLA240419P000600002024-02-21 1:20PM EST60.000.040.020.030.00-132,155107.81%
TSLA240419P000650002024-02-20 1:14PM EST65.000.050.020.040.00-33546103.13%
TSLA240419P000700002024-02-26 9:30AM EST70.000.050.030.04+0.01+25.00%2095297.66%
TSLA240419P000750002024-02-23 12:14PM EST75.000.050.040.050.00-158694.14%
TSLA240419P000800002024-02-23 11:37AM EST80.000.050.050.06-0.01-14.29%19,46189.84%
TSLA240419P000850002024-02-23 2:26PM EST85.000.080.060.070.00-384285.94%
TSLA240419P000900002024-02-26 9:44AM EST90.000.090.070.090.00-101,63982.42%
TSLA240419P000950002024-02-23 3:56PM EST95.000.100.090.100.00-11,21378.71%
TSLA240419P001000002024-02-26 10:17AM EST100.000.120.100.12-0.01-7.69%343,55275.00%
TSLA240419P001050002024-02-26 10:27AM EST105.000.120.120.13-0.02-14.29%1871,39971.29%
TSLA240419P001100002024-02-26 9:33AM EST110.000.180.150.160.00-1001,93368.36%
TSLA240419P001150002024-02-26 10:12AM EST115.000.180.180.19-0.04-18.18%82,02665.23%
TSLA240419P001200002024-02-26 10:24AM EST120.000.220.220.24-0.07-24.14%853,40262.65%
TSLA240419P001250002024-02-26 10:00AM EST125.000.290.280.29-0.09-23.68%951,96960.06%
TSLA240419P001300002024-02-26 10:29AM EST130.000.370.360.38-0.12-24.49%192,09658.01%
TSLA240419P001350002024-02-26 10:16AM EST135.000.470.490.50-0.17-26.56%121,95556.35%
TSLA240419P001400002024-02-26 10:32AM EST140.000.640.650.66-0.22-25.58%5754,73354.69%
TSLA240419P001450002024-02-26 10:29AM EST145.000.860.840.86-0.31-26.50%1595,01952.91%
TSLA240419P001500002024-02-26 10:36AM EST150.001.151.141.16-0.42-26.75%27914,24851.73%
TSLA240419P001550002024-02-26 10:34AM EST155.001.581.541.56-0.52-24.76%913,01550.68%
TSLA240419P001600002024-02-26 10:30AM EST160.002.112.072.09-0.66-23.83%2878,08149.87%
TSLA240419P001650002024-02-26 10:32AM EST165.002.742.752.77-0.93-25.34%1568,24249.05%
TSLA240419P001700002024-02-26 10:33AM EST170.003.703.603.70-1.15-23.71%22021,92148.67%
TSLA240419P001750002024-02-26 10:37AM EST175.004.704.704.80-1.50-24.12%39515,66748.11%
TSLA240419P001800002024-02-26 10:33AM EST180.006.206.156.20-1.62-20.72%54717,24847.86%
TSLA240419P001850002024-02-26 10:34AM EST185.007.907.707.80-2.00-20.20%21214,09347.39%
TSLA240419P001900002024-02-26 10:36AM EST190.009.659.659.70-2.50-20.58%29011,11947.07%
TSLA240419P001950002024-02-26 10:36AM EST195.0011.8011.8011.90-2.85-19.45%3658,13746.83%
TSLA240419P002000002024-02-26 10:35AM EST200.0014.4614.4014.45-3.04-17.37%37014,77246.83%
TSLA240419P002050002024-02-26 10:36AM EST205.0017.2117.1017.20-3.48-16.82%394,47946.58%
TSLA240419P002100002024-02-26 10:30AM EST210.0020.6020.4020.55-3.63-14.98%656,61747.44%
TSLA240419P002150002024-02-26 10:29AM EST215.0023.8323.7023.90-4.00-14.37%644,10747.50%
TSLA240419P002200002024-02-26 10:31AM EST220.0027.6027.4027.55-3.60-11.54%598,12947.85%
TSLA240419P002250002024-02-26 10:25AM EST225.0031.3031.2031.55-4.64-12.91%5627,00148.79%
TSLA240419P002300002024-02-26 10:30AM EST230.0035.5535.2035.55-4.61-11.48%1013,24349.11%
TSLA240419P002350002024-02-26 10:02AM EST235.0040.1239.5039.80+0.53+1.34%64,03249.87%
TSLA240419P002400002024-02-26 9:46AM EST240.0044.7544.0044.25-3.55-7.35%119,96050.44%
TSLA240419P002450002024-02-23 10:19AM EST245.0049.4548.4548.75-2.08-4.04%22,60451.26%
TSLA240419P002500002024-02-26 10:24AM EST250.0053.4253.0553.35-4.70-8.09%133,83852.31%
TSLA240419P002550002024-02-23 3:39PM EST255.0057.4457.7058.05-5.56-8.83%42,86953.44%
TSLA240419P002600002024-02-26 9:55AM EST260.0063.7562.5062.90+1.08+1.72%144855.21%
TSLA240419P002650002024-02-26 10:24AM EST265.0067.7367.0567.70+0.26+0.39%118855.80%
TSLA240419P002700002024-02-21 3:16PM EST270.0077.2271.8572.750.00-397257.85%
TSLA240419P002750002024-02-26 10:24AM EST275.0077.4376.9077.70-4.87-5.92%16060.34%
TSLA240419P002800002024-02-26 10:07AM EST280.0081.2181.5582.65-1.72-2.07%100061.23%
TSLA240419P002850002024-02-26 10:24AM EST285.0087.4086.7087.70-3.65-4.01%1012164.33%
TSLA240419P002900002024-02-21 2:57PM EST290.0096.6091.9592.850.00-411068.13%
TSLA240419P002950002024-02-26 10:24AM EST295.0097.3796.6597.70+0.57+0.59%11068.59%
TSLA240419P003000002024-02-21 2:57PM EST300.00107.50101.65102.550.00-20570.12%
TSLA240419P003050002024-02-14 3:53PM EST305.00116.59106.95107.850.00-9074.65%
TSLA240419P003100002024-02-14 3:48PM EST310.00121.46111.75112.750.00-20075.49%
TSLA240419P003150002024-02-22 3:57PM EST315.00117.50116.95117.850.00-111178.72%
TSLA240419P003200002024-02-22 3:57PM EST320.00122.50121.95122.850.00-7080.69%
TSLA240419P003250002024-02-22 3:57PM EST325.00127.53126.65127.650.00-4080.47%
TSLA240419P003300002024-01-31 3:53PM EST330.00142.33131.95132.850.00-1084.50%
TSLA240419P003350002024-01-31 3:53PM EST335.00147.35136.75137.750.00-1085.03%
TSLA240419P003400002024-01-12 10:22AM EST340.00118.05145.55147.300.00-50114.36%
TSLA240419P003450002024-01-09 12:06PM EST345.00109.72154.60155.900.00-60134.94%
TSLA240419P003500002024-02-05 3:55PM EST350.00168.97151.40152.500.00-1087.40%
TSLA240419P003550002024-02-05 3:55PM EST355.00173.99156.70157.700.00-1091.50%
TSLA240419P003600002024-02-23 10:58AM EST360.00164.72161.65162.700.00-1192.92%
TSLA240419P003650002024-02-21 3:44PM EST365.00170.58166.65167.700.00-1094.53%
TSLA240419P003700002024-02-21 3:44PM EST370.00175.59171.75172.750.00-1096.83%
TSLA240419P003750002023-09-28 11:21AM EST375.00130.55166.25170.100.00-200.00%
TSLA240419P003800002023-12-07 12:18PM EST380.00137.85140.30144.600.00-200.00%
TSLA240419P003950002023-12-15 1:09PM EST395.00142.80175.55177.650.00-100.00%
TSLA240419P004000002024-01-31 2:59PM EST400.00207.86201.70202.800.00-1200105.79%
TSLA240419P004100002023-12-04 2:12PM EST410.00173.62170.10171.650.00--00.00%
TSLA240419P004200002023-12-04 2:12PM EST420.00183.59180.25182.200.00-900.00%
TSLA240419P004300002023-10-17 9:35AM EST430.00178.27193.85198.450.00--00.00%
TSLA240419P004500002023-11-15 10:53AM EST450.00204.28197.85200.000.00--00.00%
TSLA240419P004800002023-08-31 2:20PM EST480.00220.50227.80231.650.00--00.00%