La bourse ferme dans 39 min

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
200,78-1,26 (-0,63 %)
À partir de 10:51AM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:135.00
Options d’achatpour1 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA240301C001350002024-02-29 9:36AM EST2024-03-0168.5066.5066.850.00-154331.64%
TSLA240308C001350002024-02-28 11:31AM EST2024-03-0870.0567.0067.450.00-1553173.73%
TSLA240315C001350002024-02-29 9:30AM EST2024-03-1570.2467.2567.65+3.24+4.84%11407134.89%
TSLA240322C001350002024-02-20 1:54PM EST2024-03-2256.9867.1067.600.00-27110.84%
TSLA240328C001350002024-02-28 11:35AM EST2024-03-2869.6967.2067.600.00-13899.44%
TSLA240419C001350002024-02-27 2:20PM EST2024-04-1966.9568.1068.450.00-111583.81%
TSLA240517C001350002024-02-16 10:14AM EST2024-05-1768.4569.3069.600.00-265575.32%
TSLA240621C001350002024-02-16 3:17PM EST2024-06-2169.8570.4070.700.00-210468.19%
TSLA240719C001350002024-02-29 9:30AM EST2024-07-1973.8871.8572.30+18.38+33.12%301267.30%
TSLA240816C001350002024-02-16 9:53AM EST2024-08-1671.5073.1573.600.00-3366.02%
TSLA240920C001350002024-02-27 10:27AM EST2024-09-2077.1074.8575.25+1.77+2.35%198965.12%
TSLA241115C001350002024-02-15 3:55PM EST2024-11-1577.1577.7578.300.00-564065.13%
TSLA241220C001350002024-02-16 2:43PM EST2024-12-2079.6079.3079.650.00-11264.42%
TSLA250117C001350002024-02-26 1:58PM EST2025-01-1778.9580.5581.450.00-15,67064.80%
TSLA250321C001350002024-02-29 9:42AM EST2025-03-2185.9583.5083.85+3.65+4.43%281264.34%
TSLA250620C001350002024-02-28 11:16AM EST2025-06-2089.5087.3587.450.00-62,90764.08%
TSLA250919C001350002024-02-27 9:47AM EST2025-09-1993.5490.5591.100.00-21063.88%
TSLA251219C001350002024-02-22 11:27AM EST2025-12-1987.5093.8594.300.00-244663.81%
TSLA260116C001350002024-02-27 9:30AM EST2026-01-1697.5094.7595.150.00-144463.68%
TSLA260618C001350002024-02-28 1:57PM EST2026-06-18101.4799.2599.850.00-27663.22%
Options de ventepour1 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA240301P001350002024-02-29 10:14AM EST2024-03-010.010.000.010.00-122,135168.75%
TSLA240308P001350002024-02-29 9:59AM EST2024-03-080.010.010.020.00-11,14089.06%
TSLA240315P001350002024-02-29 9:39AM EST2024-03-150.030.030.040.00-454,41472.66%
TSLA240322P001350002024-02-29 10:13AM EST2024-03-220.060.000.00-0.01-14.29%11,08425.00%
TSLA240328P001350002024-02-29 9:37AM EST2024-03-280.090.080.10-0.02-18.18%1014760.16%
TSLA240405P001350002024-02-23 11:26AM EST2024-04-050.480.120.190.00-5657.23%
TSLA240419P001350002024-02-28 3:14PM EST2024-04-190.350.350.36-0.01-2.78%102,64355.27%
TSLA240517P001350002024-02-29 10:13AM EST2024-05-170.880.840.85+0.02+2.33%263,29952.12%
TSLA240621P001350002024-02-29 10:11AM EST2024-06-211.541.511.54+0.05+3.36%104,02149.54%
TSLA240719P001350002024-02-28 2:41PM EST2024-07-192.202.282.31-0.10-4.35%2049349.18%
TSLA240816P001350002024-02-28 1:37PM EST2024-08-163.053.053.150.00-412349.04%
TSLA240920P001350002024-02-29 10:28AM EST2024-09-204.003.954.050.00-31,88048.22%
TSLA241018P001350002024-02-27 1:08PM EST2024-10-185.354.905.000.00-21,06748.46%
TSLA241115P001350002024-02-27 10:35AM EST2024-11-156.055.956.150.00-441,65149.23%
TSLA241220P001350002024-02-28 12:57PM EST2024-12-206.736.957.10-0.27-3.86%124248.76%
TSLA250117P001350002024-02-28 2:57PM EST2025-01-177.857.757.850.00-56,30648.45%
TSLA250321P001350002024-02-28 3:02PM EST2025-03-219.459.459.600.00-51,13348.10%
TSLA250620P001350002024-02-27 10:25AM EST2025-06-2011.7011.7011.850.00-301,17447.44%
TSLA250919P001350002024-02-22 1:04PM EST2025-09-1914.5013.6513.800.00-11,66546.65%
TSLA251219P001350002024-02-26 10:41AM EST2025-12-1916.0515.6515.850.00-42,24746.34%
TSLA260116P001350002024-02-26 2:30PM EST2026-01-1616.3016.1516.350.00-913446.10%
TSLA260618P001350002024-02-29 10:07AM EST2026-06-1818.9218.9019.10+0.07+0.37%153645.19%