La bourse ferme dans 4 h 33 min

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
183,25+3,12 (+1,73 %)
À la clôture : 04:00PM EDT
187,30 +4,05 (+2,21 %)
Avant Bourse : 07:57AM EDT
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
TSLA240920C000500002023-03-14 1:58PM EDT50.00139.020.000.000.00-2450.00%
TSLA240920C000550002023-02-03 1:31PM EDT55.00148.34149.05151.100.00-329146.58%
TSLA240920C000600002023-02-22 4:35PM EDT60.00148.650.000.000.00-1110.00%
TSLA240920C000650002023-03-09 2:41PM EDT65.00121.300.000.000.00-7290.00%
TSLA240920C000700002023-02-08 12:34PM EDT70.00138.80114.00115.550.00-21153.63%
TSLA240920C000750002023-01-27 2:50PM EDT75.00114.60132.95134.550.00-410121.48%
TSLA240920C000800002023-03-17 10:56AM EDT80.00111.300.000.000.00-1840.00%
TSLA240920C000850002023-03-15 1:26PM EDT85.00106.750.000.000.00-19860.00%
TSLA240920C000900002023-03-17 11:16AM EDT90.00104.410.000.000.00-2460.00%
TSLA240920C000950002023-03-17 11:16AM EDT95.00100.940.000.000.00-2270.00%
TSLA240920C001000002023-03-17 11:16AM EDT100.0097.490.000.000.00-23850.00%
TSLA240920C001050002023-03-20 1:19PM EDT105.0096.400.000.000.00-61820.00%
TSLA240920C001100002023-03-17 11:43AM EDT110.0089.690.000.000.00-31640.00%
TSLA240920C001150002023-03-16 2:47PM EDT115.0091.780.000.000.00-45640.00%
TSLA240920C001200002023-03-20 10:43AM EDT120.0089.370.000.000.00-17140.00%
TSLA240920C001250002023-03-16 11:44AM EDT125.0084.760.000.000.00-23130.00%
TSLA240920C001300002023-03-20 11:07AM EDT130.0082.750.000.000.00-16480.00%
TSLA240920C001350002023-03-20 11:34AM EDT135.0080.300.000.000.00-15950.00%
TSLA240920C001400002023-03-17 3:00PM EDT140.0072.850.000.000.00-11,1060.00%
TSLA240920C001450002023-03-14 9:35AM EDT145.0072.150.000.000.00-11,2950.00%
TSLA240920C001500002023-03-17 1:22PM EDT150.0067.790.000.000.00-31,4310.00%
TSLA240920C001550002023-03-16 10:21AM EDT155.0065.450.000.000.00-25310.00%
TSLA240920C001600002023-03-13 9:56AM EDT160.0054.950.000.000.00-34300.00%
TSLA240920C001650002023-03-13 3:45PM EDT165.0057.300.000.000.00-122960.00%
TSLA240920C001700002023-03-20 1:31PM EDT170.0060.300.000.000.00-81950.00%
TSLA240920C001750002023-03-16 3:11PM EDT175.0059.520.000.000.00-952970.00%
TSLA240920C001800002023-03-20 10:16AM EDT180.0055.550.000.000.00-38470.00%
TSLA240920C001850002023-03-20 2:50PM EDT185.0054.000.000.000.00-18470.20%
TSLA240920C001900002023-03-17 3:13PM EDT190.0049.600.000.000.00-81,5050.78%
TSLA240920C001950002023-03-20 10:04AM EDT195.0049.000.000.000.00-131,4621.56%
TSLA240920C002000002023-03-20 3:24PM EDT200.0047.450.000.000.00-191,8891.56%
TSLA240920C002100002023-03-20 2:19PM EDT210.0043.630.000.000.00-28563.13%
TSLA240920C002200002023-03-20 10:20AM EDT220.0040.550.000.000.00-121,2383.13%
TSLA240920C002300002023-03-20 3:13PM EDT230.0037.450.000.000.00-39943.13%
TSLA240920C002400002023-03-20 3:24PM EDT240.0034.690.000.000.00-35556.25%
TSLA240920C002500002023-03-20 10:27AM EDT250.0032.400.000.000.00-81,0526.25%
TSLA240920C002600002023-03-20 9:48AM EDT260.0027.250.000.000.00-19646.25%
TSLA240920C002700002023-03-17 1:12PM EDT270.0026.360.000.000.00-26436.25%
TSLA240920C002800002023-03-15 12:40PM EDT280.0023.770.000.000.00-13306.25%
TSLA240920C002900002023-03-15 12:33PM EDT290.0022.400.000.000.00-44656.25%
TSLA240920C003000002023-03-20 10:18AM EDT300.0022.000.000.000.00-71,3476.25%
TSLA240920C003100002023-03-10 10:33AM EDT310.0018.800.000.000.00-11766.25%
TSLA240920C003200002023-03-16 10:40AM EDT320.0018.100.000.000.00-22686.25%
TSLA240920C003300002023-03-16 11:34AM EDT330.0017.900.000.000.00-211312.50%
TSLA240920C003400002023-03-20 2:21PM EDT340.0016.600.000.000.00-173412.50%
TSLA240920C003500002023-03-20 1:21PM EDT350.0015.400.000.000.00-21,39612.50%
TSLA240920C003600002023-03-20 10:27AM EDT360.0014.850.000.000.00-7636612.50%
TSLA240920C003700002023-03-20 10:34AM EDT370.0014.300.000.000.00-112412.50%
TSLA240920C003800002023-03-15 2:27PM EDT380.0011.930.000.000.00-1410612.50%
TSLA240920C003900002023-03-20 2:20PM EDT390.0011.650.000.000.00-427312.50%
TSLA240920C004000002023-03-16 3:46PM EDT400.0011.600.000.000.00-3113512.50%
TSLA240920C004100002023-03-20 11:38AM EDT410.0011.050.000.000.00-117412.50%
TSLA240920C004200002023-03-20 2:40PM EDT420.0010.100.000.000.00-916212.50%
Options de ventepour20 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA240920P000500002023-03-17 2:59PM EDT50.002.750.000.000.00-111,00425.00%
TSLA240920P000550002023-03-17 11:23AM EDT55.003.300.000.000.00-118625.00%
TSLA240920P000600002023-03-20 11:59AM EDT60.003.680.000.000.00-512112.50%
TSLA240920P000650002023-03-17 10:33AM EDT65.004.400.000.000.00-219712.50%
TSLA240920P000700002023-03-20 2:01PM EDT70.005.100.000.000.00-1713912.50%
TSLA240920P000750002023-03-15 12:10PM EDT75.006.350.000.000.00-212,34412.50%
TSLA240920P000800002023-03-20 11:58AM EDT80.006.750.000.000.00-316612.50%
TSLA240920P000850002023-03-16 1:27PM EDT85.007.550.000.000.00-1045012.50%
TSLA240920P000900002023-03-20 1:59PM EDT90.008.840.000.000.00-819112.50%
TSLA240920P000950002023-03-17 3:24PM EDT95.0010.400.000.000.00-1445912.50%
TSLA240920P001000002023-03-20 1:15PM EDT100.0011.200.000.000.00-52,28212.50%
TSLA240920P001050002023-03-17 11:49AM EDT105.0013.200.000.000.00-173312.50%
TSLA240920P001100002023-03-10 2:28PM EDT110.0014.600.000.000.00-121,1126.25%
TSLA240920P001150002023-03-17 3:32PM EDT115.0016.000.000.000.00-26186.25%
TSLA240920P001200002023-03-17 11:39AM EDT120.0017.800.000.000.00-15696.25%
TSLA240920P001250002023-03-17 3:25PM EDT125.0019.250.000.000.00-11,2626.25%
TSLA240920P001300002023-03-17 3:22PM EDT130.0021.000.000.000.00-48986.25%
TSLA240920P001350002023-03-16 9:30AM EDT135.0023.050.000.000.00-32836.25%
TSLA240920P001400002023-03-16 11:12AM EDT140.0024.050.000.000.00-183576.25%
TSLA240920P001450002023-03-13 10:38AM EDT145.0028.950.000.000.00-23643.13%
TSLA240920P001500002023-03-20 10:15AM EDT150.0027.750.000.000.00-12,8413.13%
TSLA240920P001550002023-03-16 1:24PM EDT155.0029.300.000.000.00-23603.13%
TSLA240920P001600002023-03-17 10:02AM EDT160.0031.500.000.000.00-18973.13%
TSLA240920P001650002023-03-16 1:24PM EDT165.0033.750.000.000.00-31621.56%
TSLA240920P001700002023-03-17 11:34AM EDT170.0038.500.000.000.00-13201.56%
TSLA240920P001750002023-03-17 3:24PM EDT175.0041.030.000.000.00-64930.78%
TSLA240920P001800002023-03-20 1:38PM EDT180.0042.260.000.000.00-283010.39%
TSLA240920P001850002023-03-14 1:14PM EDT185.0044.800.000.000.00-139620.00%
TSLA240920P001900002023-03-17 3:02PM EDT190.0049.270.000.000.00-32010.00%
TSLA240920P001950002023-03-20 1:11PM EDT195.0050.640.000.000.00-151130.00%
TSLA240920P002000002023-03-20 10:53AM EDT200.0052.600.000.000.00-201,5350.00%
TSLA240920P002100002023-03-16 1:52PM EDT210.0058.350.000.000.00-82360.00%
TSLA240920P002200002023-03-15 12:43PM EDT220.0069.200.000.000.00-13910.00%
TSLA240920P002300002023-03-20 10:23AM EDT230.0072.810.000.000.00-23920.00%
TSLA240920P002400002023-03-09 1:56PM EDT240.0080.150.000.000.00-623240.00%
TSLA240920P002500002023-03-20 11:16AM EDT250.0085.750.000.000.00-24500.00%
TSLA240920P002600002023-03-09 4:16PM EDT260.0098.110.000.000.00-21030.00%
TSLA240920P002700002023-03-09 1:33PM EDT270.00102.100.000.000.00-25660.00%
TSLA240920P002800002023-03-15 12:13PM EDT280.00113.500.000.000.00-15820.00%
TSLA240920P002900002023-03-07 3:04PM EDT290.00111.550.000.000.00-62,8170.00%
TSLA240920P003000002023-03-07 3:00PM EDT300.00119.650.000.000.00-841,2780.00%
TSLA240920P003100002023-03-01 10:53AM EDT310.00122.150.000.000.00-28590.00%
TSLA240920P003200002023-03-08 3:33PM EDT320.00143.490.000.000.00-12980.00%
TSLA240920P003300002023-03-07 3:02PM EDT330.00145.400.000.000.00-21250.00%
TSLA240920P003400002023-03-01 10:53AM EDT340.00147.200.000.000.00-21470.00%
TSLA240920P003500002023-03-16 12:53PM EDT350.00168.500.000.000.00-12330.00%
TSLA240920P003600002023-03-15 1:39PM EDT360.00184.860.000.000.00-101040.00%
TSLA240920P003700002023-03-01 10:41AM EDT370.00173.620.000.000.00-2320.00%
TSLA240920P003800002023-02-28 4:20PM EDT380.00179.230.000.000.00-670.00%
TSLA240920P003900002023-03-01 12:55PM EDT390.00193.650.000.000.00-4600.00%
TSLA240920P004000002023-03-15 1:39PM EDT400.00223.010.000.000.00-10770.00%
TSLA240920P004100002023-03-08 12:35PM EDT410.00228.950.000.000.00-4440.00%
TSLA240920P004200002023-03-16 12:53PM EDT420.00235.190.000.000.00-110.00%