La bourse est fermée

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
243,84+1,20 (+0,49 %)
À la clôture : 04:00PM EST
243,31 -0,53 (-0,22 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA240920C000050002023-12-08 11:17AM EST5.00239.00238.30239.90+1.00+0.42%3472204.30%
TSLA240920C000100002023-09-22 9:12AM EST10.00245.40198.00208.000.00-5350.00%
TSLA240920C000200002023-10-31 8:31AM EST20.00179.000.000.000.00-130.00%
TSLA240920C000250002023-12-07 2:47PM EST25.00216.65219.20220.900.00-218142.63%
TSLA240920C000300002023-09-07 8:36AM EST30.00216.45228.00237.200.00--5319.78%
TSLA240920C000350002023-11-16 2:48PM EST35.00200.22209.65211.350.00-960128.00%
TSLA240920C000400002023-10-19 8:36AM EST40.00191.00194.85198.800.00-30530.00%
TSLA240920C000450002023-07-03 8:47AM EST45.00240.59210.35216.300.00-13207.51%
TSLA240920C000500002023-11-21 10:04AM EST50.00195.00195.50197.150.00-165113.31%
TSLA240920C000550002023-10-30 2:13PM EST55.00146.20191.15193.600.00-331115.65%
TSLA240920C000600002023-12-06 10:30AM EST60.00185.33185.95187.750.00-111104.96%
TSLA240920C000650002023-08-29 10:43AM EST65.00193.25185.50186.450.00-423124.79%
TSLA240920C000700002023-11-15 2:21PM EST70.00177.30176.60178.250.00-11597.91%
TSLA240920C000750002023-11-16 1:14PM EST75.00164.40172.10173.650.00-11495.62%
TSLA240920C000800002023-11-21 12:59PM EST80.00167.05167.30169.000.00-48792.33%
TSLA240920C000850002023-11-30 11:39AM EST85.00160.69162.70164.400.00-194789.83%
TSLA240920C000900002023-11-30 11:39AM EST90.00156.17158.10159.750.00-134787.24%
TSLA240920C000950002023-09-28 10:55AM EST95.00159.30119.95121.050.00-2290.00%
TSLA240920C001000002023-12-05 3:53PM EST100.00145.00149.10150.600.00-152082.93%
TSLA240920C001050002023-11-10 9:36AM EST105.00113.30144.60146.100.00-319080.92%
TSLA240920C001100002023-12-01 11:12AM EST110.00135.00140.15141.550.00-1427778.89%
TSLA240920C001150002023-12-01 11:02AM EST115.00128.41135.70137.100.00-467177.04%
TSLA240920C001200002023-11-27 9:53AM EST120.00123.39131.30132.650.00-174875.24%
TSLA240920C001250002023-11-30 2:12PM EST125.00124.16126.85128.250.00-857673.41%
TSLA240920C001300002023-12-07 3:58PM EST130.00122.20122.65123.950.00-61,01072.05%
TSLA240920C001350002023-12-08 9:30AM EST135.00115.90118.40119.70-2.10-1.78%994670.62%
TSLA240920C001400002023-12-06 12:30PM EST140.00115.91114.20115.450.00-11,24969.20%
TSLA240920C001450002023-12-04 11:36AM EST145.00103.82110.00111.350.00-51,39367.90%
TSLA240920C001500002023-12-07 3:57PM EST150.00106.44105.95107.25+0.99+0.94%311,96266.69%
TSLA240920C001550002023-12-07 10:55AM EST155.00101.06102.15103.250.00-41,10265.78%
TSLA240920C001600002023-12-07 12:13PM EST160.0098.7398.2599.25+1.21+1.24%171864.68%
TSLA240920C001650002023-12-06 2:47PM EST165.0094.2594.5095.350.00-8172663.73%
TSLA240920C001700002023-12-08 9:35AM EST170.0091.0590.7591.30-0.95-1.03%351,13462.56%
TSLA240920C001750002023-12-07 10:50AM EST175.0085.2087.0587.600.00-282461.67%
TSLA240920C001800002023-12-08 10:23AM EST180.0082.8583.4584.00+0.52+0.63%1883760.86%
TSLA240920C001850002023-12-08 10:49AM EST185.0080.4079.9080.50+0.10+0.12%2890660.08%
TSLA240920C001900002023-12-08 9:42AM EST190.0076.8276.4577.05+1.34+1.78%21,27559.31%
TSLA240920C001950002023-12-06 1:19PM EST195.0071.7073.1073.75-1.19-1.63%271,44158.65%
TSLA240920C002000002023-12-08 3:05PM EST200.0069.9269.9070.50+1.07+1.55%372,89458.02%
TSLA240920C002050002023-12-08 3:51PM EST205.0067.2366.7067.35-0.95-1.39%149657.38%
TSLA240920C002100002023-12-08 11:07AM EST210.0064.3063.6564.30+2.13+3.43%21,31256.80%
TSLA240920C002150002023-12-06 2:58PM EST215.0060.5560.7061.350.00-322056.27%
TSLA240920C002200002023-12-07 3:38PM EST220.0057.1057.8558.500.00-72,62655.77%
TSLA240920C002250002023-12-07 10:18AM EST225.0053.3055.1055.700.00-120755.26%
TSLA240920C002300002023-12-08 3:21PM EST230.0052.7052.4553.05+0.05+0.09%72,32154.82%
TSLA240920C002350002023-12-08 3:54PM EST235.0050.5549.8550.50+1.55+3.16%5447254.38%
TSLA240920C002400002023-12-08 3:59PM EST240.0047.8547.4048.00+1.10+2.35%591,65253.96%
TSLA240920C002450002023-12-08 1:36PM EST245.0045.2045.0545.70+1.14+2.59%2857553.64%
TSLA240920C002500002023-12-08 3:47PM EST250.0043.2342.7543.40+1.53+3.67%303,48953.25%
TSLA240920C002550002023-12-08 10:37AM EST255.0040.9440.6041.25+0.74+1.84%162752.95%
TSLA240920C002600002023-12-08 3:56PM EST260.0039.0538.5039.15+1.68+4.50%281,86352.61%
TSLA240920C002650002023-12-08 11:00AM EST265.0037.7036.5537.20+1.15+3.15%64,44152.37%
TSLA240920C002700002023-12-08 1:31PM EST270.0034.5034.6535.30+0.55+1.62%1011,32052.10%
TSLA240920C002750002023-12-07 12:31PM EST275.0032.3532.8533.450.00-1470251.83%
TSLA240920C002800002023-12-08 3:14PM EST280.0031.4531.4031.60+0.66+2.14%191,53351.68%
TSLA240920C002850002023-12-07 3:23PM EST285.0028.7529.7529.950.00-246551.45%
TSLA240920C002900002023-12-08 12:12PM EST290.0028.2528.2028.35+0.75+2.73%351,10251.24%
TSLA240920C002950002023-12-08 3:30PM EST295.0026.8526.7026.90+1.95+7.83%1569651.06%
TSLA240920C003000002023-12-08 3:56PM EST300.0025.5125.3025.45+0.46+1.84%4825,29350.87%
TSLA240920C003050002023-12-07 2:11PM EST305.0023.4023.9524.150.00-578050.73%
TSLA240920C003100002023-12-08 3:59PM EST310.0022.8522.7022.85+1.50+7.03%191,30450.57%
TSLA240920C003150002023-12-07 10:52AM EST315.0021.2521.5021.650.00-255050.44%
TSLA240920C003200002023-12-07 1:17PM EST320.0020.4620.3520.50+0.96+4.92%51,13850.30%
TSLA240920C003250002023-12-08 10:58AM EST325.0019.6019.3019.45-1.00-4.85%441,57950.22%
TSLA240920C003300002023-12-08 2:52PM EST330.0018.3818.2518.40+0.57+3.20%781150.08%
TSLA240920C003350002023-12-08 12:24PM EST335.0016.8117.3017.45-0.02-0.12%2328950.01%
TSLA240920C003400002023-12-07 12:29PM EST340.0016.1516.4016.550.00-491,13450.04%
TSLA240920C003450002023-12-07 9:39AM EST345.0014.9115.5515.700.00-150249.99%
TSLA240920C003500002023-12-08 11:21AM EST350.0014.2114.7514.90-0.24-1.66%1143,72449.94%
TSLA240920C003550002023-12-06 10:14AM EST355.0014.0414.0014.10-0.86-5.77%136749.84%
TSLA240920C003600002023-12-08 12:11PM EST360.0012.9013.2513.40+0.15+1.18%781,09049.83%
TSLA240920C003650002023-12-08 9:32AM EST365.0012.1512.6012.70-0.15-1.22%1996849.77%
TSLA240920C003700002023-12-07 12:32PM EST370.0011.7511.9512.050.00-49,02549.73%
TSLA240920C003750002023-12-07 3:32PM EST375.0011.2511.3511.450.00-149149.73%
TSLA240920C003800002023-12-08 10:50AM EST380.0011.0010.7510.90+0.85+8.37%112,54049.75%
TSLA240920C003850002023-12-08 12:53PM EST385.0010.0510.2510.35-0.14-1.37%451549.73%
TSLA240920C003900002023-12-08 1:18PM EST390.009.659.759.85-0.86-8.18%880749.74%
TSLA240920C003950002023-12-08 1:06PM EST395.009.059.259.40-0.30-3.21%115949.80%
TSLA240920C004000002023-12-08 3:04PM EST400.008.858.808.950.00-162,38349.82%
TSLA240920C004050002023-12-08 12:49PM EST405.008.408.408.500.00-40072149.80%
TSLA240920C004100002023-12-08 1:35PM EST410.008.028.008.10-0.74-8.45%257049.83%
TSLA240920C004150002023-12-07 10:58AM EST415.007.557.607.75-0.25-3.21%3823949.92%
TSLA240920C004200002023-12-05 3:25PM EST420.007.607.257.40+0.45+6.29%12,59649.97%
TSLA240920C004250002023-12-08 3:52PM EST425.007.006.907.05+0.25+3.70%632649.99%
TSLA240920C004300002023-12-08 9:33AM EST430.006.606.606.70-0.50-7.04%6838549.97%
TSLA240920C004350002023-12-08 3:14PM EST435.006.386.306.45+0.18+2.90%128450.13%
TSLA240920C004400002023-12-06 3:11PM EST440.006.156.056.150.00-25082050.04%
TSLA240920C004450002023-12-07 2:06PM EST445.005.755.755.900.00-950850.08%
TSLA240920C004500002023-12-08 2:58PM EST450.005.625.505.60+0.05+0.90%42,43750.10%
TSLA240920C004550002023-12-01 9:44AM EST455.004.855.255.400.00-326650.19%
TSLA240920C004600002023-12-08 1:59PM EST460.005.105.055.150.00-248650.26%
TSLA240920C004650002023-12-07 2:06PM EST465.004.854.854.950.00-257350.37%
TSLA240920C004700002023-12-06 9:40AM EST470.005.004.654.750.00-11,10550.45%
TSLA240920C004750002023-12-07 3:22PM EST475.004.454.454.550.00-1186550.50%
TSLA240920C004800002023-12-07 12:42PM EST480.004.254.254.350.00-192750.53%
TSLA240920C004850002023-12-07 11:37AM EST485.004.254.104.200.00-136950.67%
TSLA240920C004900002023-12-06 12:50PM EST490.004.333.954.050.00-327050.79%
TSLA240920C004950002023-12-05 2:46PM EST495.003.653.803.900.00-2326350.90%
TSLA240920C005000002023-12-08 1:40PM EST500.003.733.653.75-0.02-0.53%3512,95450.98%
TSLA240920C005100002023-12-08 3:43PM EST510.003.403.353.45-0.20-5.56%1016551.07%
TSLA240920C005200002023-12-06 3:11PM EST520.003.053.103.20-0.20-6.15%166651.25%
TSLA240920C005300002023-12-08 2:53PM EST530.003.002.922.98+0.15+5.26%524851.51%
TSLA240920C005400002023-12-06 9:46AM EST540.003.152.722.780.00-165251.72%
TSLA240920C005500002023-12-08 1:21PM EST550.002.582.552.60-0.03-1.15%172,49651.96%
TSLA240920C005600002023-12-08 3:09PM EST560.002.412.392.44-0.01-0.41%342,57052.20%
Options de ventepour20 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA240920P000050002023-11-10 9:34AM EST5.000.010.000.020.00-20135140.63%
TSLA240920P000100002023-11-30 3:32PM EST10.000.020.000.020.00-556114.06%
TSLA240920P000150002023-12-01 12:26PM EST15.000.030.000.030.00-45206102.34%
TSLA240920P000200002023-12-01 3:49PM EST20.000.050.020.070.00-40903101.17%
TSLA240920P000250002023-12-07 11:39AM EST25.000.060.050.090.00-72094795.90%
TSLA240920P000300002023-11-27 12:40PM EST30.000.120.070.100.00-337489.84%
TSLA240920P000350002023-12-06 3:56PM EST35.000.160.080.180.00-4526987.11%
TSLA240920P000400002023-11-09 12:41PM EST40.000.340.170.200.00-22,86384.57%
TSLA240920P000450002023-12-07 11:11AM EST45.000.250.220.290.00-19982.37%
TSLA240920P000500002023-12-06 12:47PM EST50.000.320.290.320.00-82,07979.15%
TSLA240920P000550002023-11-22 2:07PM EST55.000.500.320.420.00-332276.47%
TSLA240920P000600002023-12-05 11:47AM EST60.000.490.450.490.00-136274.61%
TSLA240920P000650002023-11-30 3:49PM EST65.000.650.550.590.00-571772.58%
TSLA240920P000700002023-12-08 3:29PM EST70.000.700.690.70+0.01+1.45%234070.85%
TSLA240920P000750002023-12-08 1:22PM EST75.000.830.790.83-0.04-4.60%41,55168.85%
TSLA240920P000800002023-12-08 2:40PM EST80.000.950.940.98-0.05-5.00%2668367.21%
TSLA240920P000850002023-12-08 12:16PM EST85.001.171.111.150.00-24,40965.67%
TSLA240920P000900002023-12-08 12:22PM EST90.001.351.301.34-0.02-1.46%678664.21%
TSLA240920P000950002023-12-08 12:23PM EST95.001.571.511.56-0.11-6.55%278662.82%
TSLA240920P001000002023-12-08 12:14PM EST100.001.781.751.80-0.04-2.20%5217,29861.51%
TSLA240920P001050002023-12-07 10:17AM EST105.002.062.022.06-0.10-4.63%11,15160.24%
TSLA240920P001100002023-12-08 3:09PM EST110.002.362.322.370.00-201,91859.08%
TSLA240920P001150002023-12-08 2:56PM EST115.002.712.662.71-0.11-3.90%168157.98%
TSLA240920P001200002023-12-08 11:06AM EST120.003.053.053.10-0.20-6.15%12,89556.98%
TSLA240920P001250002023-12-08 3:50PM EST125.003.503.453.55-0.20-5.41%43,02955.99%
TSLA240920P001300002023-12-08 1:53PM EST130.004.003.954.05-0.20-4.76%11,21955.16%
TSLA240920P001350002023-12-07 2:38PM EST135.004.804.504.550.00-21,83554.27%
TSLA240920P001400002023-12-08 11:45AM EST140.005.255.055.15-0.15-2.78%1063,45953.40%
TSLA240920P001450002023-12-07 1:16PM EST145.006.005.755.85-0.17-2.76%196252.77%
TSLA240920P001500002023-12-08 10:52AM EST150.006.756.456.55+0.02+0.30%76,52951.97%
TSLA240920P001550002023-12-07 1:09PM EST155.007.357.257.35-0.35-4.55%13,42151.30%
TSLA240920P001600002023-12-08 3:53PM EST160.008.208.158.25-0.47-5.42%87,17650.71%
TSLA240920P001650002023-12-08 3:59PM EST165.009.159.109.20-0.30-3.17%42,96950.09%
TSLA240920P001700002023-12-08 2:44PM EST170.0010.1010.1010.25-0.55-5.16%95,35649.63%
TSLA240920P001750002023-12-08 3:44PM EST175.0011.3511.2511.35-0.55-4.62%44,14549.02%
TSLA240920P001800002023-12-08 2:22PM EST180.0012.5112.4512.60-0.59-4.50%2526,36348.54%
TSLA240920P001850002023-12-08 3:03PM EST185.0013.8513.7513.90-0.40-2.81%371,72848.01%
TSLA240920P001900002023-12-08 2:28PM EST190.0015.1515.1515.30-0.85-5.31%292,91547.51%
TSLA240920P001950002023-12-07 11:22AM EST195.0016.7016.6516.80-0.68-3.91%22,18247.03%
TSLA240920P002000002023-12-08 3:33PM EST200.0018.3018.2018.40-0.50-2.66%1199,78546.56%
TSLA240920P002050002023-12-08 11:28AM EST205.0020.0019.9020.10-0.75-3.61%12,72346.12%
TSLA240920P002100002023-12-08 2:39PM EST210.0021.7321.7021.85-0.62-2.77%346,16245.61%
TSLA240920P002150002023-12-08 1:15PM EST215.0024.1323.6023.75-0.82-3.29%126,01945.18%
TSLA240920P002200002023-12-08 10:46AM EST220.0025.6525.6025.75-1.45-5.35%57,13644.75%
TSLA240920P002250002023-12-08 2:03PM EST225.0027.8527.6527.90-0.75-2.62%61,94244.39%
TSLA240920P002300002023-12-08 3:40PM EST230.0029.9829.9030.00-0.70-2.28%153,48643.85%
TSLA240920P002350002023-12-08 2:26PM EST235.0032.2532.2032.40-1.67-4.92%282,87343.56%
TSLA240920P002400002023-12-08 3:31PM EST240.0034.6534.6034.80-1.84-5.04%573,38243.14%
TSLA240920P002450002023-12-07 12:23PM EST245.0037.3037.1037.35-1.05-2.74%51,14442.79%
TSLA240920P002500002023-12-08 2:00PM EST250.0040.0039.7539.95-1.00-2.44%6010,85942.38%
TSLA240920P002550002023-12-06 10:36AM EST255.0043.5042.4542.700.00-91,48942.03%
TSLA240920P002600002023-12-07 2:17PM EST260.0046.7845.3045.550.00-11,41741.68%
TSLA240920P002650002023-12-05 11:02AM EST265.0048.1548.2048.500.00-31,19341.34%
TSLA240920P002700002023-12-06 12:47PM EST270.0050.9050.9551.750.00-31,12741.23%
TSLA240920P002750002023-12-06 11:42AM EST275.0054.7054.1554.900.00-101,19940.90%
TSLA240920P002800002023-12-08 3:00PM EST280.0057.7457.3558.10-3.52-5.75%92,44440.51%
TSLA240920P002850002023-11-29 3:32PM EST285.0062.0060.6561.450.00-242440.20%
TSLA240920P002900002023-12-08 1:56PM EST290.0064.9564.0564.90-2.30-3.42%43,06039.91%
TSLA240920P002950002023-11-30 11:06AM EST295.0070.5067.5568.350.00-128939.50%
TSLA240920P003000002023-12-07 3:55PM EST300.0071.6071.1071.90-0.83-1.15%11,41739.11%
TSLA240920P003050002023-11-28 12:04PM EST305.0076.8474.7575.600.00-16138.81%
TSLA240920P003100002023-12-06 11:55AM EST310.0078.6578.5079.300.00-1291538.41%
TSLA240920P003150002023-10-30 2:48PM EST315.00120.4582.6583.650.00-128138.78%
TSLA240920P003200002023-12-04 11:01AM EST320.0094.3086.1587.000.00-245537.67%
TSLA240920P003250002023-12-01 1:07PM EST325.0095.0090.1590.900.00-224337.21%
TSLA240920P003300002023-12-08 3:30PM EST330.0094.4594.1594.95+0.42+0.45%26236.87%
TSLA240920P003350002023-12-04 11:19AM EST335.00105.6598.2599.050.00-63236.49%
TSLA240920P003400002023-12-04 2:36PM EST340.00108.10102.45103.250.00-7811336.17%
TSLA240920P003450002023-12-05 3:48PM EST345.00111.28106.65107.500.00-2835.82%
TSLA240920P003500002023-12-04 2:02PM EST350.00117.40110.95111.800.00-27635.46%
TSLA240920P003550002023-11-29 11:45AM EST355.00113.35115.25116.150.00-452435.08%
TSLA240920P003600002023-11-29 12:03PM EST360.00117.55119.65120.500.00-559834.58%
TSLA240920P003650002023-11-29 11:24AM EST365.00122.35124.15125.000.00-1334.28%
TSLA240920P003700002023-10-12 2:57PM EST370.00119.85154.95156.250.00-276272.79%
TSLA240920P003750002023-11-10 2:32PM EST375.00160.75133.15134.000.00-1133.33%
TSLA240920P003800002023-12-06 3:14PM EST380.00140.40137.45138.650.00-1733.06%
TSLA240920P003850002023-10-11 9:59AM EST385.00127.92169.30171.450.00-9075.46%
TSLA240920P003900002023-10-24 8:46AM EST390.00171.16156.00156.850.00-2050.47%
TSLA240920P003950002023-11-28 11:27AM EST395.00152.90151.50152.95-1.57-1.02%11032.83%
TSLA240920P004000002023-12-08 10:40AM EST400.00157.70156.25157.75-2.55-1.59%14132.72%
TSLA240920P004050002023-09-11 12:01PM EST405.00143.30146.65147.700.00--10.00%
TSLA240920P004100002023-11-29 11:29AM EST410.00164.70165.85167.400.00-71132.46%
TSLA240920P004150002023-09-11 1:01PM EST415.00150.30155.55156.950.00-380.00%
TSLA240920P004200002023-11-29 2:40PM EST420.00175.70175.60177.150.00-2132.37%
TSLA240920P004250002023-11-15 9:52AM EST425.00185.59180.50182.100.00-250032.65%
TSLA240920P004300002023-11-29 11:34AM EST430.00183.95185.45187.050.00-4032.91%
TSLA240920P004350002023-11-16 10:19AM EST435.00197.50190.40192.000.00--033.14%
TSLA240920P004400002023-08-31 9:00AM EST440.00184.78189.65192.200.00-210.00%
TSLA240920P004450002023-11-08 3:47PM EST445.00222.32197.00205.400.00-1046.42%
TSLA240920P004500002023-12-04 12:59PM EST450.00211.99204.10208.250.00-2240.53%
TSLA240920P004550002023-07-06 12:32PM EST455.00186.20199.05206.300.00--70.00%
TSLA240920P004600002023-08-04 9:44AM EST460.00205.00213.85216.750.00-1033.91%
TSLA240920P004650002023-08-09 10:26AM EST465.00222.00212.10214.900.00-100.00%
TSLA240920P004700002023-09-20 11:29AM EST470.00202.80253.00263.000.00-2092.63%
TSLA240920P004750002023-08-03 8:32AM EST475.00221.78228.40231.700.00-10034.88%
TSLA240920P004800002023-10-30 10:25AM EST480.00282.21234.55236.800.00-1036.15%
TSLA240920P004850002023-10-06 2:33PM EST485.00224.10260.00270.000.00-2084.34%
TSLA240920P004900002023-06-26 12:39PM EST490.00246.15222.20230.650.00-250.00%
TSLA240920P004950002023-07-27 2:42PM EST495.00238.34251.50261.000.00--054.29%
TSLA240920P005000002023-09-12 12:57PM EST500.00232.75240.50241.400.00-100.00%
TSLA240920P005100002023-07-27 2:46PM EST510.00253.50269.30273.100.00-249055.74%
TSLA240920P005200002023-10-19 8:50AM EST520.00295.89281.00290.500.00-2066.57%
TSLA240920P005300002023-06-26 12:39PM EST530.00285.45262.70269.250.00--00.00%
TSLA240920P005500002023-07-03 8:53AM EST550.00270.30290.00299.500.00-300.00%
TSLA240920P005600002023-09-01 11:41AM EST560.00313.38305.15314.150.00-200.00%