La bourse ferme dans 7 h 59 min

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
180,83-2,09 (-1,14 %)
À la clôture : 04:00PM EST
180,40 -0,43 (-0,24 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour2 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA221202C001000002022-11-29 1:52PM EST100.0079.750.000.000.00-10000.00%
TSLA221202C001050002022-11-29 3:05PM EST105.0074.250.000.000.00-9700.00%
TSLA221202C001100002022-11-29 3:25PM EST110.0070.100.000.000.00-12700.00%
TSLA221202C001150002022-11-28 10:15AM EST115.0070.550.000.000.00-1500.00%
TSLA221202C001200002022-11-29 1:51PM EST120.0060.000.000.000.00-8200.00%
TSLA221202C001250002022-11-29 1:00PM EST125.0057.200.000.000.00-2800.00%
TSLA221202C001300002022-11-29 3:51PM EST130.0050.450.000.000.00-9800.00%
TSLA221202C001350002022-11-29 3:46PM EST135.0045.300.000.000.00-2400.00%
TSLA221202C001400002022-11-29 3:50PM EST140.0040.700.000.000.00-3600.00%
TSLA221202C001450002022-11-29 1:52PM EST145.0034.700.000.000.00-1000.00%
TSLA221202C001460002022-11-29 10:30AM EST146.0039.950.000.000.00-100.00%
TSLA221202C001480002022-11-29 3:51PM EST148.0032.500.000.000.00-3500.00%
TSLA221202C001490002022-11-29 3:46PM EST149.0031.350.000.000.00-11400.00%
TSLA221202C001500002022-11-29 3:59PM EST150.0031.000.000.000.00-28100.00%
TSLA221202C001525002022-11-29 1:23PM EST152.5029.010.000.000.00-1100.00%
TSLA221202C001550002022-11-29 3:05PM EST155.0024.450.000.000.00-31800.00%
TSLA221202C001575002022-11-29 3:58PM EST157.5023.550.000.000.00-12700.00%
TSLA221202C001600002022-11-29 3:51PM EST160.0020.700.000.000.00-42700.00%
TSLA221202C001625002022-11-29 3:57PM EST162.5018.750.000.000.00-28200.00%
TSLA221202C001650002022-11-29 3:59PM EST165.0016.450.000.000.00-42400.00%
TSLA221202C001675002022-11-29 3:56PM EST167.5014.100.000.000.00-46700.00%
TSLA221202C001700002022-11-29 3:59PM EST170.0012.100.000.000.00-2,71600.00%
TSLA221202C001725002022-11-29 3:56PM EST172.5010.200.000.000.00-1,14000.00%
TSLA221202C001750002022-11-29 3:59PM EST175.008.300.000.000.00-6,83600.00%
TSLA221202C001775002022-11-29 3:59PM EST177.506.700.000.000.00-4,80600.00%
TSLA221202C001800002022-11-29 3:59PM EST180.005.230.000.000.00-40,68500.00%
TSLA221202C001825002022-11-29 3:59PM EST182.504.010.000.000.00-36,74903.13%
TSLA221202C001850002022-11-29 3:59PM EST185.003.000.000.000.00-95,74006.25%
TSLA221202C001875002022-11-29 3:59PM EST187.502.200.000.000.00-34,702012.50%
TSLA221202C001900002022-11-29 3:59PM EST190.001.530.000.000.00-88,243012.50%
TSLA221202C001925002022-11-29 3:59PM EST192.501.080.000.000.00-17,564012.50%
TSLA221202C001950002022-11-29 3:59PM EST195.000.750.000.000.00-36,682025.00%
TSLA221202C001975002022-11-29 3:59PM EST197.500.530.000.000.00-12,491025.00%
TSLA221202C002000002022-11-29 3:59PM EST200.000.360.000.000.00-55,742025.00%
TSLA221202C002025002022-11-29 3:59PM EST202.500.270.000.000.00-7,508025.00%
TSLA221202C002050002022-11-29 3:59PM EST205.000.180.000.000.00-11,256025.00%
TSLA221202C002075002022-11-29 3:59PM EST207.500.140.000.000.00-4,008025.00%
TSLA221202C002100002022-11-29 3:59PM EST210.000.100.000.000.00-13,900025.00%
TSLA221202C002125002022-11-29 3:59PM EST212.500.080.000.000.00-2,795050.00%
TSLA221202C002150002022-11-29 3:59PM EST215.000.060.000.000.00-6,732050.00%
TSLA221202C002175002022-11-29 3:59PM EST217.500.050.000.000.00-596050.00%
TSLA221202C002200002022-11-29 3:57PM EST220.000.050.000.000.00-4,393050.00%
TSLA221202C002250002022-11-29 3:59PM EST225.000.030.000.000.00-2,804050.00%
TSLA221202C002300002022-11-29 3:56PM EST230.000.030.000.000.00-1,709050.00%
TSLA221202C002350002022-11-29 3:53PM EST235.000.010.000.000.00-693050.00%
TSLA221202C002400002022-11-29 3:46PM EST240.000.010.000.000.00-3,614050.00%
TSLA221202C002450002022-11-29 3:42PM EST245.000.020.000.000.00-3,976050.00%
TSLA221202C002500002022-11-29 3:58PM EST250.000.010.000.000.00-552050.00%
TSLA221202C002550002022-11-29 3:54PM EST255.000.010.000.000.00-115050.00%
TSLA221202C002600002022-11-29 3:31PM EST260.000.010.000.000.00-73050.00%
TSLA221202C002650002022-11-29 3:55PM EST265.000.010.000.000.00-24050.00%
TSLA221202C002700002022-11-29 3:05PM EST270.000.010.000.000.00-39050.00%
TSLA221202C002750002022-11-29 3:00PM EST275.000.010.000.000.00-60050.00%
TSLA221202C002800002022-11-28 12:55PM EST280.000.010.000.000.00-565050.00%
TSLA221202C002850002022-11-29 10:20AM EST285.000.010.000.000.00-7050.00%
TSLA221202C002900002022-11-28 3:49PM EST290.000.010.000.000.00-1,004050.00%
TSLA221202C002950002022-11-29 1:33PM EST295.000.010.000.000.00-3050.00%
TSLA221202C003000002022-11-29 10:27AM EST300.000.010.000.000.00-20050.00%
TSLA221202C003050002022-11-28 9:41AM EST305.000.010.000.000.00-35050.00%
TSLA221202C003100002022-11-28 9:45AM EST310.000.010.000.000.00-39050.00%
TSLA221202C003150002022-11-23 2:55PM EST315.000.010.000.000.00-15050.00%
TSLA221202C003200002022-11-25 11:06AM EST320.000.010.000.000.00-1050.00%
TSLA221202C003250002022-11-25 9:31AM EST325.000.010.000.000.00-1050.00%
TSLA221202C003300002022-11-21 10:21AM EST330.000.010.000.000.00-20050.00%
TSLA221202C003350002022-11-18 3:00PM EST335.000.010.000.000.00-607050.00%
TSLA221202C003400002022-11-15 11:24AM EST340.000.020.000.000.00-2050.00%
TSLA221202C003450002022-11-17 1:34PM EST345.000.010.000.000.00-10050.00%
TSLA221202C003500002022-11-28 10:26AM EST350.000.010.000.000.00-1050.00%
TSLA221202C003550002022-11-29 1:03PM EST355.000.010.000.000.00-1050.00%
TSLA221202C003600002022-11-29 3:59PM EST360.000.010.000.000.00-5050.00%
TSLA221202C003650002022-11-11 1:43PM EST365.000.030.000.000.00-2050.00%
TSLA221202C003700002022-11-10 10:00AM EST370.000.020.000.000.00-10050.00%
TSLA221202C003750002022-11-11 1:13PM EST375.000.020.000.000.00-1050.00%
TSLA221202C003800002022-11-09 2:13PM EST380.000.030.000.000.00-120100.00%
TSLA221202C003850002022-11-02 10:48AM EST385.000.070.000.000.00-1050.00%
TSLA221202C003900002022-11-16 3:29PM EST390.000.010.000.000.00-1050.00%
TSLA221202C003950002022-11-14 9:36AM EST395.000.010.000.000.00-4050.00%
TSLA221202C004000002022-11-14 9:30AM EST400.000.030.000.000.00-1050.00%
TSLA221202C004100002022-11-15 1:47PM EST410.000.010.000.000.00-1050.00%
TSLA221202C004200002022-11-29 9:30AM EST420.000.010.000.000.00-1050.00%
TSLA221202C004300002022-11-14 11:28AM EST430.000.010.000.000.00-68050.00%
TSLA221202C004500002022-11-11 2:36PM EST450.000.010.000.000.00-2050.00%
TSLA221202C004600002022-11-29 9:39AM EST460.000.010.000.000.00-9050.00%
Options de ventepour2 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA221202P001000002022-11-29 12:38PM EST100.000.010.000.000.00-7050.00%
TSLA221202P001050002022-11-28 3:48PM EST105.000.010.000.000.00-146050.00%
TSLA221202P001100002022-11-29 12:34PM EST110.000.010.000.000.00-104050.00%
TSLA221202P001150002022-11-29 11:45AM EST115.000.010.000.000.00-31050.00%
TSLA221202P001200002022-11-29 3:38PM EST120.000.010.000.000.00-268050.00%
TSLA221202P001250002022-11-29 3:52PM EST125.000.010.000.000.00-1,737050.00%
TSLA221202P001300002022-11-29 3:59PM EST130.000.010.000.000.00-659050.00%
TSLA221202P001350002022-11-29 3:55PM EST135.000.020.000.000.00-551050.00%
TSLA221202P001400002022-11-29 3:48PM EST140.000.020.000.000.00-1,655050.00%
TSLA221202P001450002022-11-29 3:54PM EST145.000.030.000.000.00-2,543050.00%
TSLA221202P001460002022-11-29 1:33PM EST146.000.070.000.000.00-51050.00%
TSLA221202P001470002022-11-29 3:53PM EST147.000.040.000.000.00-396050.00%
TSLA221202P001480002022-11-29 3:32PM EST148.000.050.000.000.00-197050.00%
TSLA221202P001490002022-11-29 2:55PM EST149.000.060.000.000.00-74050.00%
TSLA221202P001500002022-11-29 3:58PM EST150.000.050.000.000.00-4,795050.00%
TSLA221202P001525002022-11-29 3:56PM EST152.500.060.000.000.00-787050.00%
TSLA221202P001550002022-11-29 3:59PM EST155.000.100.000.000.00-3,109050.00%
TSLA221202P001575002022-11-29 3:59PM EST157.500.140.000.000.00-3,376025.00%
TSLA221202P001600002022-11-29 3:59PM EST160.000.230.000.000.00-16,706025.00%
TSLA221202P001625002022-11-29 3:59PM EST162.500.330.000.000.00-6,225025.00%
TSLA221202P001650002022-11-29 3:59PM EST165.000.510.000.000.00-15,348025.00%
TSLA221202P001675002022-11-29 3:59PM EST167.500.790.000.000.00-14,625025.00%
TSLA221202P001700002022-11-29 3:59PM EST170.001.150.000.000.00-35,198012.50%
TSLA221202P001725002022-11-29 3:59PM EST172.501.660.000.000.00-14,091012.50%
TSLA221202P001750002022-11-29 3:59PM EST175.002.360.000.000.00-45,33906.25%
TSLA221202P001775002022-11-29 3:59PM EST177.503.200.000.000.00-28,91506.25%
TSLA221202P001800002022-11-29 3:59PM EST180.004.280.000.000.00-90,63301.56%
TSLA221202P001825002022-11-29 3:59PM EST182.505.550.000.000.00-51,93400.00%
TSLA221202P001850002022-11-29 3:59PM EST185.006.950.000.000.00-43,99300.00%
TSLA221202P001875002022-11-29 3:59PM EST187.508.650.000.000.00-6,80200.00%
TSLA221202P001900002022-11-29 3:59PM EST190.0010.570.000.000.00-7,26800.00%
TSLA221202P001925002022-11-29 3:59PM EST192.5012.580.000.000.00-1,34400.00%
TSLA221202P001950002022-11-29 3:59PM EST195.0014.800.000.000.00-1,36700.00%
TSLA221202P001975002022-11-29 3:57PM EST197.5017.000.000.000.00-52300.00%
TSLA221202P002000002022-11-29 3:55PM EST200.0019.810.000.000.00-87500.00%
TSLA221202P002025002022-11-29 3:29PM EST202.5022.450.000.000.00-33600.00%
TSLA221202P002050002022-11-29 3:57PM EST205.0024.250.000.000.00-52800.00%
TSLA221202P002075002022-11-29 3:06PM EST207.5028.300.000.000.00-17400.00%
TSLA221202P002100002022-11-29 3:57PM EST210.0029.250.000.000.00-56800.00%
TSLA221202P002125002022-11-29 3:40PM EST212.5031.900.000.000.00-13300.00%
TSLA221202P002150002022-11-29 3:46PM EST215.0034.800.000.000.00-10000.00%
TSLA221202P002175002022-11-29 3:32PM EST217.5037.300.000.000.00-6400.00%
TSLA221202P002200002022-11-29 3:46PM EST220.0039.800.000.000.00-10200.00%
TSLA221202P002250002022-11-29 3:46PM EST225.0044.800.000.000.00-4100.00%
TSLA221202P002300002022-11-29 3:50PM EST230.0049.450.000.000.00-10800.00%
TSLA221202P002350002022-11-29 1:53PM EST235.0055.150.000.000.00-200.00%
TSLA221202P002400002022-11-29 2:09PM EST240.0060.050.000.000.00-3000.00%
TSLA221202P002450002022-11-29 10:19AM EST245.0060.950.000.000.00-500.00%
TSLA221202P002500002022-11-29 3:11PM EST250.0070.500.000.000.00-900.00%
TSLA221202P002550002022-11-29 1:53PM EST255.0075.650.000.000.00-600.00%
TSLA221202P002600002022-11-29 3:32PM EST260.0079.750.000.000.00-900.00%
TSLA221202P002650002022-11-23 2:26PM EST265.0082.950.000.000.00-500.00%
TSLA221202P002700002022-11-28 10:45AM EST270.0085.400.000.000.00-1200.00%
TSLA221202P002750002022-11-29 9:54AM EST275.0093.000.000.000.00-100.00%
TSLA221202P002800002022-11-29 2:20PM EST280.0099.910.000.000.00-15200.00%
TSLA221202P002850002022-11-28 11:12AM EST285.0098.950.000.000.00-400.00%
TSLA221202P002900002022-11-17 10:49AM EST290.00106.550.000.000.00-100.00%
TSLA221202P002950002022-11-28 11:12AM EST295.00108.950.000.000.00-400.00%
TSLA221202P003000002022-11-29 2:32PM EST300.00120.030.000.000.00-200.00%
TSLA221202P003050002022-11-29 9:44AM EST305.00121.750.000.000.00-100.00%
TSLA221202P003100002022-11-29 9:32AM EST310.00126.550.000.000.00-1000.00%
TSLA221202P003150002022-11-29 9:32AM EST315.00130.730.000.000.00-800.00%
TSLA221202P003200002022-11-29 9:44AM EST320.00136.750.000.000.00-200.00%
TSLA221202P003250002022-11-29 9:44AM EST325.00141.750.000.000.00-1600.00%
TSLA221202P003300002022-11-29 9:30AM EST330.00144.800.000.000.00-2500.00%
TSLA221202P003350002022-11-10 9:45AM EST335.00152.600.000.000.00--00.00%
TSLA221202P003400002022-11-07 10:13AM EST340.00137.600.000.000.00--00.00%
TSLA221202P003500002022-11-01 10:16AM EST350.00119.060.000.000.00--00.00%
TSLA221202P003600002022-10-19 2:21PM EST360.00136.70179.50180.100.00--0370.70%
TSLA221202P003750002022-10-14 11:41AM EST375.00165.28178.55179.850.00--00.00%
TSLA221202P004000002022-11-25 10:58AM EST400.00216.600.000.000.00-100.00%
TSLA221202P004200002022-10-21 11:45AM EST420.00208.30239.60240.100.00-20440.43%
TSLA221202P004300002022-11-25 11:25AM EST430.00247.120.000.000.00-100.00%