La bourse est fermée

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
175,34-4,49 (-2,50 %)
À partir de 03:43PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour28 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA240328C001000002024-03-28 12:42PM EDT100.0076.3575.8076.15-3.95-4.92%5175605.08%
TSLA240328C001050002024-03-28 11:56AM EDT105.0071.7670.7071.10-4.64-6.07%5088546.48%
TSLA240328C001100002024-03-27 11:16AM EDT110.0068.6565.9066.350.00-439537.11%
TSLA240328C001150002024-03-27 11:18AM EDT115.0063.8160.8061.200.00-3554476.76%
TSLA240328C001200002024-03-28 3:01PM EDT120.0056.3855.8056.25-5.07-8.25%7127439.06%
TSLA240328C001240002024-03-21 2:25PM EDT124.0048.1051.8052.150.00-210400.78%
TSLA240328C001250002024-03-27 10:19AM EDT125.0053.1750.7551.150.00-737389.84%
TSLA240328C001260002024-03-18 10:41AM EDT126.0046.4049.7550.050.00--4375.78%
TSLA240328C001270002024-03-20 9:30AM EDT127.0045.9048.7549.200.00-2729377.73%
TSLA240328C001280002024-03-19 3:21PM EDT128.0043.7547.9048.300.00-2216384.38%
TSLA240328C001290002024-03-22 12:12PM EDT129.0040.3046.7547.100.00-2041356.45%
TSLA240328C001300002024-03-28 1:42PM EDT130.0047.1745.9046.10-1.05-2.18%233357.81%
TSLA240328C001310002024-03-21 10:11AM EDT131.0043.4044.6545.250.00--0344.53%
TSLA240328C001320002024-03-15 10:33AM EDT132.0031.8043.9044.300.00--2353.52%
TSLA240328C001330002024-03-21 2:43PM EDT133.0039.2042.6543.050.00-6537317.97%
TSLA240328C001340002024-03-25 10:01AM EDT134.0036.7041.9042.100.00-126327.93%
TSLA240328C001350002024-03-28 12:24PM EDT135.0042.5040.8041.30-3.20-7.00%370371325.59%
TSLA240328C001360002024-03-25 3:23PM EDT136.0036.2139.8040.250.00-513315.63%
TSLA240328C001370002024-03-25 10:25AM EDT137.0034.0538.7539.050.00-422295.31%
TSLA240328C001380002024-03-26 10:15AM EDT138.0044.8537.7538.150.00-1114293.36%
TSLA240328C001390002024-03-28 2:52PM EDT139.0037.2536.7037.10-3.00-7.45%137281.05%
TSLA240328C001400002024-03-28 3:20PM EDT140.0036.2535.9036.40-4.75-11.59%209308297.66%
TSLA240328C001410002024-03-25 3:23PM EDT141.0031.1634.9035.300.00-1633285.94%
TSLA240328C001420002024-03-21 11:44AM EDT142.0032.2533.9034.100.00-1330269.53%
TSLA240328C001430002024-03-27 2:33PM EDT143.0033.2932.9033.15-4.16-11.11%2453264.65%
TSLA240328C001440002024-03-28 12:03PM EDT144.0032.5131.7532.05+6.51+25.04%19245.90%
TSLA240328C001450002024-03-28 3:17PM EDT145.0031.1630.7531.05-3.57-10.28%33120239.06%
TSLA240328C001460002024-03-26 9:44AM EDT146.0035.2529.6530.250.00-444236.72%
TSLA240328C001470002024-03-28 11:05AM EDT147.0030.6528.6029.05-4.65-13.17%284218.16%
TSLA240328C001480002024-03-27 12:56PM EDT148.0032.6027.7528.050.00-193218.36%
TSLA240328C001490002024-03-28 3:24PM EDT149.0027.0826.7527.05-0.49-1.78%221211.52%
TSLA240328C001500002024-03-28 3:27PM EDT150.0025.8925.9026.10-4.36-14.41%291474212.79%
TSLA240328C001525002024-03-28 3:15PM EDT152.5023.5023.4023.70-2.04-7.99%4164198.83%
TSLA240328C001550002024-03-28 3:27PM EDT155.0020.9220.9021.15-4.18-16.57%444795179.39%
TSLA240328C001575002024-03-28 3:25PM EDT157.5018.5718.2518.45-4.05-17.90%60351149.61%
TSLA240328C001600002024-03-28 3:26PM EDT160.0016.0515.7016.10-3.88-19.47%8293,006136.04%
TSLA240328C001625002024-03-28 3:01PM EDT162.5013.9013.3013.60-3.50-20.11%1011,454121.68%
TSLA240328C001650002024-03-28 3:23PM EDT165.0011.0510.9511.20-3.75-25.34%5394,493110.06%
TSLA240328C001675002024-03-28 3:27PM EDT167.508.428.308.55-3.89-31.60%5494,89284.18%
TSLA240328C001700002024-03-28 3:28PM EDT170.005.865.755.95-4.14-41.40%2,67311,82962.01%
TSLA240328C001725002024-03-28 3:28PM EDT172.503.353.303.45-4.20-55.41%33,90637,97545.61%
TSLA240328C001750002024-03-28 3:28PM EDT175.000.950.950.99-4.20-81.08%72,61522,81522.12%
TSLA240328C001775002024-03-28 3:28PM EDT177.500.010.010.02-3.09-99.68%258,0069,36213.28%
TSLA240328C001800002024-03-28 3:27PM EDT180.000.010.000.01-1.49-99.33%199,29541,07822.66%
TSLA240328C001825002024-03-28 3:28PM EDT182.500.010.000.01-0.62-98.41%43,67620,61232.81%
TSLA240328C001850002024-03-28 3:24PM EDT185.000.010.000.01-0.22-95.65%43,01633,33742.19%
TSLA240328C001875002024-03-28 3:16PM EDT187.500.010.000.01-0.08-88.89%10,84315,08051.56%
TSLA240328C001900002024-03-28 3:19PM EDT190.000.010.000.01-0.05-83.33%14,11236,73856.25%
TSLA240328C001925002024-03-28 3:17PM EDT192.500.010.000.01-0.03-75.00%1,92111,98364.06%
TSLA240328C001950002024-03-28 3:28PM EDT195.000.010.000.01-0.02-66.67%2,32314,83871.88%
TSLA240328C001975002024-03-28 3:00PM EDT197.500.010.000.01-0.01-50.00%3464,45279.69%
TSLA240328C002000002024-03-28 3:25PM EDT200.000.010.000.01-0.02-66.67%1,81623,97687.50%
TSLA240328C002025002024-03-28 1:11PM EDT202.500.010.000.010.00-3113,96893.75%
TSLA240328C002050002024-03-28 3:07PM EDT205.000.010.000.010.00-7716,509103.13%
TSLA240328C002075002024-03-28 2:22PM EDT207.500.010.000.010.00-454,043109.38%
TSLA240328C002100002024-03-28 2:21PM EDT210.000.010.000.010.00-1427,378115.63%
TSLA240328C002125002024-03-28 12:44PM EDT212.500.010.000.010.00-132,075125.00%
TSLA240328C002150002024-03-28 3:00PM EDT215.000.010.000.010.00-218,137131.25%
TSLA240328C002175002024-03-27 3:50PM EDT217.500.010.000.010.00-1162,842137.50%
TSLA240328C002200002024-03-28 2:19PM EDT220.000.010.000.010.00-158,298143.75%
TSLA240328C002250002024-03-28 2:55PM EDT225.000.010.000.010.00-1411,491156.25%
TSLA240328C002300002024-03-28 2:10PM EDT230.000.010.000.010.00-96,268168.75%
TSLA240328C002350002024-03-28 2:19PM EDT235.000.010.000.010.00-53,330181.25%
TSLA240328C002400002024-03-28 11:53AM EDT240.000.010.000.010.00-142,051193.75%
TSLA240328C002450002024-03-28 2:19PM EDT245.000.010.000.010.00-22,049200.00%
TSLA240328C002500002024-03-27 3:07PM EDT250.000.010.000.010.00-337,119212.50%
TSLA240328C002550002024-03-27 12:28PM EDT255.000.010.000.010.00-56,085225.00%
TSLA240328C002600002024-03-28 10:24AM EDT260.000.010.000.010.00-51,438237.50%
TSLA240328C002650002024-03-26 3:53PM EDT265.000.010.000.010.00-9491243.75%
TSLA240328C002700002024-03-27 1:28PM EDT270.000.010.000.010.00-22,366256.25%
TSLA240328C002750002024-03-27 12:43PM EDT275.000.010.000.010.00-1913262.50%
TSLA240328C002800002024-03-27 12:21PM EDT280.000.010.000.010.00-1822275.00%
TSLA240328C002850002024-03-26 1:12PM EDT285.000.010.000.010.00-1227287.50%
TSLA240328C002900002024-03-26 9:49AM EDT290.000.010.000.010.00-2239293.75%
TSLA240328C002950002024-03-25 9:30AM EDT295.000.010.000.010.00-1636300.00%
TSLA240328C003000002024-03-26 2:27PM EDT300.000.010.000.010.00-101,904312.50%
TSLA240328C003050002024-03-15 12:11PM EDT305.000.010.000.010.00-42250325.00%
TSLA240328C003100002024-03-15 11:53AM EDT310.000.010.000.010.00-100319325.00%
TSLA240328C003150002024-03-22 3:50PM EDT315.000.010.000.010.00-1741337.50%
TSLA240328C003200002024-03-18 9:30AM EDT320.000.010.000.010.00-581350.00%
TSLA240328C003250002024-03-08 12:10PM EDT325.000.030.000.010.00-130350.00%
TSLA240328C003300002024-03-19 9:39AM EDT330.000.010.000.010.00-5137362.50%
TSLA240328C003350002024-03-14 12:20PM EDT335.000.010.000.010.00-1156368.75%
TSLA240328C003400002024-03-05 12:16PM EDT340.000.030.000.010.00-14375.00%
TSLA240328C003450002024-03-12 3:54PM EDT345.000.010.000.010.00-465387.50%
TSLA240328C003500002024-03-12 1:13PM EDT350.000.010.000.010.00-1644387.50%
TSLA240328C003550002024-03-26 10:03AM EDT355.000.010.000.010.00-137393.75%
TSLA240328C003600002024-03-11 3:37PM EDT360.000.010.000.010.00-482815406.25%
TSLA240328C003650002024-03-11 3:53PM EDT365.000.010.000.010.00-60573412.50%
TSLA240328C003700002024-03-15 11:08AM EDT370.000.010.000.010.00-5158425.00%
TSLA240328C003750002024-03-11 2:39PM EDT375.000.010.000.010.00-4907425.00%
TSLA240328C003800002024-03-04 10:46AM EDT380.000.020.000.010.00-1114437.50%
TSLA240328C003850002024-03-26 10:49AM EDT385.000.010.000.010.00-21130437.50%
TSLA240328C003900002024-03-27 10:00AM EDT390.000.010.000.010.00-117450.00%
TSLA240328C003950002024-03-28 9:30AM EDT395.000.010.000.010.00-2191450.00%
Options de ventepour28 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA240328P001000002024-03-27 9:31AM EDT100.000.010.000.010.00-14,261337.50%
TSLA240328P001050002024-03-22 1:21PM EDT105.000.010.000.010.00-45,271312.50%
TSLA240328P001100002024-03-27 10:04AM EDT110.000.010.000.010.00-122,318287.50%
TSLA240328P001150002024-03-25 10:57AM EDT115.000.010.000.010.00-12,671262.50%
TSLA240328P001200002024-03-27 9:31AM EDT120.000.020.000.010.00-21,586237.50%
TSLA240328P001240002024-03-28 12:27PM EDT124.000.010.000.010.00-7863212.50%
TSLA240328P001250002024-03-25 3:01PM EDT125.000.010.000.010.00-448,902212.50%
TSLA240328P001260002024-03-20 10:45AM EDT126.000.030.000.010.00-3850206.25%
TSLA240328P001270002024-03-28 9:30AM EDT127.000.010.000.010.00-165200.00%
TSLA240328P001280002024-03-25 2:27PM EDT128.000.010.000.010.00-8248193.75%
TSLA240328P001290002024-03-25 10:48AM EDT129.000.010.000.010.00-521,859193.75%
TSLA240328P001300002024-03-28 2:41PM EDT130.000.010.000.010.00-1016,818187.50%
TSLA240328P001310002024-03-25 10:44AM EDT131.000.010.000.010.00-49303181.25%
TSLA240328P001320002024-03-25 11:15AM EDT132.000.010.000.010.00-5243181.25%
TSLA240328P001330002024-03-28 11:23AM EDT133.000.010.000.010.00-29133175.00%
TSLA240328P001340002024-03-25 11:13AM EDT134.000.020.000.010.00-123168.75%
TSLA240328P001350002024-03-26 12:05PM EDT135.000.010.000.010.00-612,909168.75%
TSLA240328P001360002024-03-27 12:03PM EDT136.000.010.000.010.00-48230162.50%
TSLA240328P001370002024-03-25 3:44PM EDT137.000.020.000.010.00-461661156.25%
TSLA240328P001380002024-03-26 3:51PM EDT138.000.010.000.010.00-67136153.13%
TSLA240328P001390002024-03-26 9:41AM EDT139.000.010.000.010.00-201,252150.00%
TSLA240328P001400002024-03-28 1:27PM EDT140.000.010.000.010.00-286,252143.75%
TSLA240328P001410002024-03-27 1:54PM EDT141.000.010.000.010.00-11,283140.63%
TSLA240328P001420002024-03-27 9:43AM EDT142.000.020.000.010.00-1232137.50%
TSLA240328P001430002024-03-26 2:17PM EDT143.000.020.000.010.00-75124131.25%
TSLA240328P001440002024-03-27 11:57AM EDT144.000.010.000.010.00-1308128.13%
TSLA240328P001450002024-03-28 10:47AM EDT145.000.010.000.010.00-143,868125.00%
TSLA240328P001460002024-03-27 10:06AM EDT146.000.010.000.010.00-11,540118.75%
TSLA240328P001470002024-03-26 1:13PM EDT147.000.010.000.010.00-69523115.63%
TSLA240328P001480002024-03-28 12:11PM EDT148.000.010.000.010.00-1501,094112.50%
TSLA240328P001490002024-03-28 9:38AM EDT149.000.020.000.01+0.01+100.00%31,392106.25%
TSLA240328P001500002024-03-28 3:16PM EDT150.000.010.000.01-0.01-50.00%6225,003103.13%
TSLA240328P001525002024-03-28 2:32PM EDT152.500.010.000.010.00-3424,08193.75%
TSLA240328P001550002024-03-28 3:18PM EDT155.000.010.000.010.00-34716,81784.38%
TSLA240328P001575002024-03-28 2:05PM EDT157.500.010.000.010.00-6806,45773.44%
TSLA240328P001600002024-03-28 3:25PM EDT160.000.010.000.010.00-4,45930,63962.50%
TSLA240328P001625002024-03-28 3:23PM EDT162.500.010.000.010.00-2947,36153.13%
TSLA240328P001650002024-03-28 3:27PM EDT165.000.010.000.010.00-1,34826,29247.66%
TSLA240328P001675002024-03-28 3:24PM EDT167.500.010.000.010.00-18,91716,59836.72%
TSLA240328P001700002024-03-28 3:28PM EDT170.000.010.000.01-0.02-66.67%35,00459,31926.56%
TSLA240328P001725002024-03-28 3:27PM EDT172.500.010.000.01-0.09-90.00%46,53321,18415.24%
TSLA240328P001750002024-03-28 3:28PM EDT175.000.100.090.10-0.16-64.00%214,99525,8516.35%
TSLA240328P001775002024-03-28 3:28PM EDT177.501.701.601.70+1.03+163.49%114,17215,0800.00%
TSLA240328P001800002024-03-28 3:28PM EDT180.004.164.004.20+2.54+157.76%27,01924,7600.00%
TSLA240328P001825002024-03-28 3:27PM EDT182.506.616.506.70+3.34+102.14%4,21412,5540.00%
TSLA240328P001850002024-03-28 3:27PM EDT185.009.158.909.20+3.75+72.12%7715,5920.00%
TSLA240328P001875002024-03-28 3:20PM EDT187.5011.3811.4011.90+3.88+51.73%1166920.00%
TSLA240328P001900002024-03-28 3:28PM EDT190.0014.1814.0514.25+4.00+39.33%1,6075,2290.00%
TSLA240328P001925002024-03-28 3:27PM EDT192.5016.2916.3016.90+3.41+26.48%182010.00%
TSLA240328P001950002024-03-28 3:28PM EDT195.0019.1318.5019.45+3.95+26.51%2277270.00%
TSLA240328P001975002024-03-28 2:29PM EDT197.5020.8221.0521.90+3.22+18.30%52150.00%
TSLA240328P002000002024-03-28 3:11PM EDT200.0024.0023.3524.40+4.10+20.60%29500.00%
TSLA240328P002025002024-03-28 10:07AM EDT202.5026.5525.9526.90+4.00+17.74%2010.00%
TSLA240328P002050002024-03-28 2:48PM EDT205.0028.6528.3529.50+4.17+17.03%15130.00%
TSLA240328P002075002024-03-20 10:38AM EDT207.5035.4231.0032.000.00-100.00%
TSLA240328P002100002024-03-27 9:30AM EDT210.0028.6633.5034.500.00-110.00%
TSLA240328P002125002024-03-27 10:12AM EDT212.5034.2035.9537.000.00-200.00%
TSLA240328P002150002024-03-28 3:21PM EDT215.0038.8038.5539.50+2.65+7.33%110.00%
TSLA240328P002175002024-03-26 2:48PM EDT217.5037.6541.0042.000.00-3200.00%
TSLA240328P002200002024-03-28 2:48PM EDT220.0043.5843.3544.50+2.34+5.67%310.00%
TSLA240328P002250002024-03-26 2:48PM EDT225.0046.1548.5549.500.00-6700.00%
TSLA240328P002300002024-03-27 9:30AM EDT230.0049.9853.3554.500.00-210.00%
TSLA240328P002350002024-03-22 3:53PM EDT235.0064.0258.5559.500.00-800.00%
TSLA240328P002400002024-03-21 10:08AM EDT240.0065.5063.5564.500.00-100.00%
TSLA240328P002450002024-03-12 12:37PM EDT245.0067.4568.5069.500.00-200.00%
TSLA240328P002500002024-03-26 2:39PM EDT250.0071.1073.5574.500.00-920.00%
TSLA240328P002550002024-03-05 11:59AM EDT255.0076.2578.3579.500.00-300.00%
TSLA240328P002600002024-03-26 2:39PM EDT260.0080.1583.4584.700.00-142284.38%
TSLA240328P002650002024-03-20 3:55PM EDT265.0089.5888.3589.500.00-500.00%
TSLA240328P002750002024-03-27 12:07PM EDT275.0094.9798.3599.500.00-1050.00%
TSLA240328P002850002024-02-26 11:24AM EDT285.0087.05103.45105.800.00-100.00%
TSLA240328P003000002024-03-19 1:26PM EDT300.00128.40123.55124.500.00-200.00%
TSLA240328P003050002024-03-26 3:24PM EDT305.00126.30128.50129.500.00-2400.00%
TSLA240328P003300002024-03-14 12:16PM EDT330.00167.40153.45154.500.00-10000.00%
TSLA240328P003500002024-03-05 12:26PM EDT350.00171.50173.45174.500.00--00.00%