La bourse est fermée

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
193,16-0,60 (-0,31 %)
À partir de 12:31PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour23 février 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA240223C001000002024-02-21 10:45AM EST100.0095.9093.0593.15+2.55+2.73%20710.00%
TSLA240223C001050002024-02-21 10:06AM EST105.0093.5388.0588.30+5.38+6.10%8271286.72%
TSLA240223C001100002024-02-21 11:28AM EST110.0084.4583.0583.25+1.65+1.99%482249.22%
TSLA240223C001150002024-02-12 3:37PM EST115.0073.4577.9578.400.00-244269.14%
TSLA240223C001200002024-02-21 9:54AM EST120.0078.0072.9573.35+2.98+3.97%14167240.23%
TSLA240223C001250002024-02-20 12:17PM EST125.0064.9867.9568.250.00-247197.27%
TSLA240223C001300002024-02-21 11:30AM EST130.0064.0562.7563.20+3.05+5.00%1028156.25%
TSLA240223C001350002024-02-20 3:51PM EST135.0058.1557.7558.300.00-1090177.73%
TSLA240223C001400002024-02-21 10:07AM EST140.0058.5053.0053.20+7.25+14.15%5197129.69%
TSLA240223C001450002024-02-21 12:13PM EST145.0048.1347.7548.25-6.71-12.24%1114135.55%
TSLA240223C001490002024-02-13 2:50PM EST149.0033.8543.8044.300.00--53133.59%
TSLA240223C001500002024-02-21 10:14AM EST150.0047.9143.0543.40+1.91+4.15%8234114.45%
TSLA240223C001550002024-02-21 12:13PM EST155.0038.1937.9038.25-0.06-0.16%13190107.03%
TSLA240223C001575002024-02-21 9:33AM EST157.5037.6035.3535.75+2.54+7.24%1251100.39%
TSLA240223C001600002024-02-21 12:04PM EST160.0033.5732.8533.25+0.15+0.45%214993.36%
TSLA240223C001625002024-02-20 3:56PM EST162.5031.2330.4530.950.00-5616473.44%
TSLA240223C001650002024-02-21 10:32AM EST165.0031.3527.9028.35+2.50+8.67%1128491.99%
TSLA240223C001675002024-02-21 9:53AM EST167.5030.9025.5525.95+5.35+20.94%412073.44%
TSLA240223C001700002024-02-21 12:12PM EST170.0023.2022.8523.35-0.35-1.49%3553277.15%
TSLA240223C001725002024-02-21 11:27AM EST172.5022.1420.3520.80+1.04+4.93%1322065.43%
TSLA240223C001750002024-02-21 12:01PM EST175.0018.6518.1518.35-0.35-1.84%21762253.52%
TSLA240223C001775002024-02-21 11:58AM EST177.5017.0015.7516.00+0.35+2.10%601,49356.45%
TSLA240223C001800002024-02-21 12:15PM EST180.0013.4013.3513.60-0.85-5.92%1,0373,92353.52%
TSLA240223C001825002024-02-21 12:15PM EST182.5011.3011.1011.30-0.67-5.67%3312,03252.83%
TSLA240223C001850002024-02-21 12:14PM EST185.009.058.859.05-0.79-8.03%1,2384,42652.05%
TSLA240223C001875002024-02-21 12:10PM EST187.506.957.057.15-0.89-11.35%2,8107,41151.73%
TSLA240223C001900002024-02-21 12:16PM EST190.005.305.255.40-0.80-12.99%11,40810,98750.61%
TSLA240223C001925002024-02-21 12:15PM EST192.503.953.853.95-0.65-13.98%21,63020,13550.88%
TSLA240223C001950002024-02-21 12:16PM EST195.002.802.782.80-0.61-17.99%67,20218,25751.66%
TSLA240223C001975002024-02-21 12:16PM EST197.501.961.992.01-0.46-19.01%67,21510,58153.39%
TSLA240223C002000002024-02-21 12:16PM EST200.001.341.341.35-0.31-18.90%146,69070,39153.81%
TSLA240223C002025002024-02-21 12:15PM EST202.500.920.880.90-0.23-19.83%38,25822,74954.54%
TSLA240223C002050002024-02-21 12:15PM EST205.000.610.600.61-0.15-19.48%64,14332,77156.06%
TSLA240223C002075002024-02-21 12:15PM EST207.500.400.410.42-0.13-24.07%11,39710,41057.76%
TSLA240223C002100002024-02-21 12:15PM EST210.000.280.270.28-0.09-25.00%26,94431,88058.98%
TSLA240223C002125002024-02-21 12:14PM EST212.500.190.190.20-0.07-26.92%5,70413,47661.13%
TSLA240223C002150002024-02-21 12:15PM EST215.000.140.140.15-0.05-25.00%7,70021,49163.57%
TSLA240223C002175002024-02-21 12:14PM EST217.500.110.100.11-0.05-31.25%2,0127,74665.63%
TSLA240223C002200002024-02-21 12:16PM EST220.000.090.080.09-0.03-25.00%6,01522,38268.56%
TSLA240223C002225002024-02-21 12:13PM EST222.500.070.060.07-0.03-30.00%2,0944,19770.70%
TSLA240223C002250002024-02-21 12:11PM EST225.000.060.050.06-0.02-28.57%2,16811,98673.83%
TSLA240223C002300002024-02-21 12:14PM EST230.000.040.040.05-0.03-42.86%1,57212,80480.86%
TSLA240223C002350002024-02-21 12:12PM EST235.000.030.030.04-0.02-33.33%42011,44886.72%
TSLA240223C002400002024-02-21 12:15PM EST240.000.030.020.03-0.01-33.33%1,4218,53491.41%
TSLA240223C002450002024-02-21 11:54AM EST245.000.020.010.02-0.02-50.00%4606,09293.75%
TSLA240223C002500002024-02-21 12:14PM EST250.000.010.010.02-0.02-66.67%90115,451101.56%
TSLA240223C002550002024-02-21 12:15PM EST255.000.010.010.01-0.02-66.67%9597,157104.69%
TSLA240223C002600002024-02-21 11:39AM EST260.000.010.000.02-0.02-66.67%5899,814110.94%
TSLA240223C002650002024-02-21 10:22AM EST265.000.010.010.02-0.01-50.00%43,515121.88%
TSLA240223C002700002024-02-21 11:48AM EST270.000.010.000.02-0.01-50.00%1085,416123.44%
TSLA240223C002750002024-02-21 11:09AM EST275.000.010.000.010.00-154,642121.88%
TSLA240223C002800002024-02-21 11:09AM EST280.000.010.000.010.00-1131,679128.13%
TSLA240223C002850002024-02-20 3:43PM EST285.000.010.000.010.00-505929131.25%
TSLA240223C002900002024-02-21 9:30AM EST290.000.020.000.01+0.01+100.00%11,686137.50%
TSLA240223C002950002024-02-20 3:59PM EST295.000.010.000.010.00-111763143.75%
TSLA240223C003000002024-02-20 3:59PM EST300.000.010.000.010.00-5098,568150.00%
TSLA240223C003050002024-02-20 3:59PM EST305.000.010.000.010.00-52,676156.25%
TSLA240223C003100002024-02-21 9:30AM EST310.000.010.000.010.00-11,051159.38%
TSLA240223C003150002024-02-20 9:30AM EST315.000.010.000.010.00-1506162.50%
TSLA240223C003200002024-02-16 11:01AM EST320.000.010.000.010.00-6241,184168.75%
TSLA240223C003250002024-02-20 9:57AM EST325.000.010.000.000.00-1328650.00%
TSLA240223C003300002024-02-20 1:58PM EST330.000.010.000.010.00-2882178.13%
TSLA240223C003350002024-02-16 11:36AM EST335.000.010.000.010.00-12142181.25%
TSLA240223C003400002024-02-21 9:30AM EST340.000.030.000.01+0.02+200.00%14113187.50%
TSLA240223C003450002024-02-14 10:31AM EST345.000.010.000.010.00-15117193.75%
TSLA240223C003500002024-02-20 9:30AM EST350.000.010.000.010.00-8429193.75%
TSLA240223C003550002024-02-20 1:24PM EST355.000.010.000.010.00-10445200.00%
TSLA240223C003600002024-02-20 9:30AM EST360.000.020.000.010.00-384206.25%
TSLA240223C003650002024-02-21 9:30AM EST365.000.010.000.010.00-764206.25%
TSLA240223C003700002024-02-16 2:45PM EST370.000.020.000.010.00-3235212.50%
TSLA240223C003750002024-02-08 2:49PM EST375.000.010.000.010.00-124218.75%
TSLA240223C003800002024-02-16 11:27AM EST380.000.010.000.010.00-172218.75%
TSLA240223C003850002024-02-21 9:30AM EST385.000.010.000.010.00-9157225.00%
TSLA240223C003900002024-02-21 9:30AM EST390.000.010.000.01-0.01-50.00%469225.00%
TSLA240223C003950002024-02-16 11:29AM EST395.000.010.000.010.00-1364231.25%
TSLA240223C004000002024-02-16 12:16PM EST400.000.010.000.010.00-7235237.50%
TSLA240223C004050002024-01-18 3:53PM EST405.000.060.000.010.00-34237.50%
TSLA240223C004150002024-01-23 9:49AM EST415.000.040.000.010.00-15243.75%
TSLA240223C004200002024-01-24 2:30PM EST420.000.030.000.000.00-51750.00%
TSLA240223C004250002024-01-22 3:36PM EST425.000.010.000.01-0.01-50.00%110250.00%
TSLA240223C004300002024-01-30 9:30AM EST430.000.020.000.010.00-18256.25%
TSLA240223C004350002024-01-25 1:08PM EST435.000.010.000.010.00-12262.50%
TSLA240223C004400002024-02-20 2:36PM EST440.000.010.000.010.00-852262.50%
Options de ventepour23 février 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA240223P001000002024-02-20 10:47AM EST100.000.010.000.010.00-71,477225.00%
TSLA240223P001050002024-02-14 10:12AM EST105.000.010.000.010.00-264212.50%
TSLA240223P001100002024-02-15 1:51PM EST110.000.010.000.010.00-6340193.75%
TSLA240223P001150002024-02-16 10:28AM EST115.000.010.000.010.00-21635181.25%
TSLA240223P001200002024-02-20 10:07AM EST120.000.010.000.010.00-65179168.75%
TSLA240223P001250002024-02-14 11:39AM EST125.000.010.000.010.00-21439153.13%
TSLA240223P001300002024-02-20 9:30AM EST130.000.010.000.010.00-1629140.63%
TSLA240223P001350002024-02-21 10:22AM EST135.000.010.000.010.00-42,355128.13%
TSLA240223P001400002024-02-21 10:08AM EST140.000.010.000.010.00-14,266115.63%
TSLA240223P001450002024-02-21 11:16AM EST145.000.010.000.010.00-1652,139103.13%
TSLA240223P001490002024-02-20 2:11PM EST149.000.010.000.010.00-54270693.75%
TSLA240223P001500002024-02-21 11:41AM EST150.000.010.000.010.00-126,18993.75%
TSLA240223P001550002024-02-21 12:15PM EST155.000.010.000.01-0.01-50.00%2743,40881.25%
TSLA240223P001575002024-02-21 10:46AM EST157.500.010.010.020.00-343,15484.38%
TSLA240223P001600002024-02-21 12:00PM EST160.000.010.010.02-0.02-66.67%1265,82378.13%
TSLA240223P001625002024-02-21 12:09PM EST162.500.020.020.03-0.01-33.33%3031,93276.56%
TSLA240223P001650002024-02-21 12:15PM EST165.000.030.020.030.00-3477,26770.31%
TSLA240223P001675002024-02-21 12:06PM EST167.500.050.040.05-0.01-16.67%4273,54169.14%
TSLA240223P001700002024-02-21 12:15PM EST170.000.050.050.06-0.03-33.33%2,78511,75664.84%
TSLA240223P001725002024-02-21 12:07PM EST172.500.080.080.09-0.03-27.27%6104,92662.11%
TSLA240223P001750002024-02-21 12:11PM EST175.000.120.120.13-0.03-18.75%3,15211,35858.98%
TSLA240223P001775002024-02-21 12:15PM EST177.500.200.190.20-0.04-17.39%2,2875,81056.54%
TSLA240223P001800002024-02-21 12:15PM EST180.000.300.320.32-0.08-19.51%19,17218,48554.69%
TSLA240223P001825002024-02-21 12:15PM EST182.500.510.510.52-0.09-15.00%10,10710,62852.73%
TSLA240223P001850002024-02-21 12:15PM EST185.000.880.880.89-0.06-6.32%29,28717,23652.44%
TSLA240223P001875002024-02-21 12:15PM EST187.501.371.381.40-0.13-8.61%21,26812,00751.22%
TSLA240223P001900002024-02-21 12:16PM EST190.002.192.212.23-0.06-2.67%73,55216,52151.81%
TSLA240223P001925002024-02-21 12:15PM EST192.503.203.253.35-0.05-1.53%70,6209,02652.05%
TSLA240223P001950002024-02-21 12:15PM EST195.004.604.654.75+0.15+3.37%66,6828,41853.00%
TSLA240223P001975002024-02-21 12:14PM EST197.506.306.306.45+0.30+5.00%22,7884,53454.30%
TSLA240223P002000002024-02-21 12:16PM EST200.008.148.108.30+0.24+3.04%9,1847,84254.49%
TSLA240223P002025002024-02-21 12:09PM EST202.5010.3210.0510.30+0.45+4.56%2,5501,16353.81%
TSLA240223P002050002024-02-21 12:13PM EST205.0012.4412.4012.65-0.21-1.66%1,5021,81858.79%
TSLA240223P002075002024-02-21 12:10PM EST207.5014.7614.7015.00-1.14-7.17%19531661.62%
TSLA240223P002100002024-02-21 12:15PM EST210.0017.2517.0017.30+0.06+0.35%5712,37361.52%
TSLA240223P002125002024-02-21 12:00PM EST212.5019.0019.4519.85-2.04-9.70%9612068.16%
TSLA240223P002150002024-02-21 12:03PM EST215.0021.6021.6022.40-0.10-0.46%1813,88066.21%
TSLA240223P002175002024-02-21 11:56AM EST217.5022.7524.1025.00-3.98-14.89%213275.20%
TSLA240223P002200002024-02-21 10:37AM EST220.0024.6026.5527.50-4.09-14.26%6231379.30%
TSLA240223P002225002024-02-21 12:11PM EST222.5029.9529.0529.90-0.36-1.19%26780.86%
TSLA240223P002250002024-02-20 12:00PM EST225.0033.7231.4032.450.00-96481.25%
TSLA240223P002300002024-02-21 11:14AM EST230.0035.0836.3537.45-2.92-7.68%62187.50%
TSLA240223P002350002024-02-21 9:56AM EST235.0037.4541.5042.45-1.78-4.54%214106.06%
TSLA240223P002400002024-02-20 12:44PM EST240.0043.4646.9047.15-6.42-12.87%21120.51%
TSLA240223P002450002024-02-21 10:08AM EST245.0047.0051.4552.50+0.40+0.86%1220124.61%
TSLA240223P002500002024-02-21 9:55AM EST250.0052.2056.5557.05+1.40+2.76%20141.41%
TSLA240223P002550002024-02-16 3:11PM EST255.0054.8061.5062.600.00-20150.39%
TSLA240223P002600002024-02-21 10:08AM EST260.0062.0066.5067.15-5.31-7.89%20107.81%
TSLA240223P002650002024-02-21 9:55AM EST265.0067.2071.3072.70-4.50-6.28%210161.72%
TSLA240223P002700002024-02-21 9:49AM EST270.0072.0676.4577.15-9.48-11.63%40185.35%
TSLA240223P002750002024-02-21 9:52AM EST275.0077.1081.4082.45-9.69-11.16%20165.23%
TSLA240223P002800002024-02-15 9:32AM EST280.0082.1286.4587.20-6.08-6.89%20131.25%
TSLA240223P002850002024-02-21 10:20AM EST285.0088.0691.3092.45-8.73-9.02%40167.19%
TSLA240223P002900002024-01-31 9:51AM EST290.00100.9996.4597.500.00-20195.70%
TSLA240223P002950002024-02-21 9:48AM EST295.0098.18101.30102.45-11.81-10.74%20179.69%
TSLA240223P003000002024-02-21 10:20AM EST300.00102.92106.55107.60-2.99-2.82%40223.44%
TSLA240223P003050002024-01-25 10:59AM EST305.00119.81111.45112.450.00-10211.33%
TSLA240223P003100002024-01-05 9:45AM EST310.0073.00121.45122.700.00-10432.76%
TSLA240223P003150002024-01-22 10:47AM EST315.00105.82121.45122.450.00-30223.83%
TSLA240223P003300002024-01-31 9:32AM EST330.00142.23136.30137.400.00--0208.59%
TSLA240223P004350002024-02-20 3:33PM EST435.00242.75242.00242.200.00-20376.17%