La bourse est fermée

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
191,97-5,44 (-2,76 %)
À la clôture : 04:00PM EST
191,13 -0,84 (-0,44 %)
Échanges après Bourse : 08:00PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:185.00
Options d’achatpour1 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA240301C001850002024-02-23 3:59PM EST2024-03-018.908.758.95-4.60-34.07%1,68213,45844.75%
TSLA240308C001850002024-02-23 3:59PM EST2024-03-0810.8010.6010.75-4.30-28.48%29076245.48%
TSLA240315C001850002024-02-23 3:53PM EST2024-03-1512.2512.0512.20-4.24-25.71%25423,44345.76%
TSLA240322C001850002024-02-23 3:57PM EST2024-03-2213.6013.3013.50-3.95-22.51%2710,31046.20%
TSLA240328C001850002024-02-23 3:07PM EST2024-03-2815.1014.2514.45-3.50-18.82%1467446.24%
TSLA240405C001850002024-02-22 3:18PM EST2024-04-0520.0814.7517.250.00-7852.92%
TSLA240419C001850002024-02-23 3:59PM EST2024-04-1918.5518.3518.50-4.25-18.64%4716,53350.17%
TSLA240517C001850002024-02-23 3:57PM EST2024-05-1722.0021.8022.00-3.76-14.60%873,21150.59%
TSLA240621C001850002024-02-23 3:31PM EST2024-06-2125.0025.0025.15-3.85-13.34%522,42450.03%
TSLA240719C001850002024-02-23 1:05PM EST2024-07-1928.7027.7527.95-3.25-10.17%201,13850.94%
TSLA240816C001850002024-02-23 2:51PM EST2024-08-1630.7030.2530.45-3.35-9.84%541,62851.59%
TSLA240920C001850002024-02-23 3:05PM EST2024-09-2033.6232.7533.00-3.38-9.14%8799251.62%
TSLA241018C001850002024-02-22 9:43AM EST2024-10-1836.7535.0535.350.00-11152.42%
TSLA241115C001850002024-02-23 2:18PM EST2024-11-1538.2537.4037.80-1.20-3.04%223453.42%
TSLA241220C001850002024-02-23 3:41PM EST2024-12-2040.0939.7039.95-3.91-8.89%1573353.58%
TSLA250117C001850002024-02-23 3:58PM EST2025-01-1741.8341.5541.75-4.21-9.14%148,41353.89%
TSLA250321C001850002024-02-22 1:18PM EST2025-03-2148.6745.1546.00-0.93-1.88%74,42054.61%
TSLA250620C001850002024-02-23 11:03AM EST2025-06-2052.9450.4050.80-2.06-3.75%21,59355.29%
TSLA250919C001850002024-02-23 3:31PM EST2025-09-1954.9554.8055.35-4.15-7.02%48255.74%
TSLA251219C001850002024-02-23 3:31PM EST2025-12-1959.1459.1059.55-1.51-2.49%852556.27%
TSLA260116C001850002024-02-23 9:54AM EST2026-01-1663.1760.2560.70-1.30-2.02%348956.31%
TSLA260618C001850002024-02-23 3:40PM EST2026-06-1866.8066.4566.95-4.34-6.10%2287456.89%
Options de ventepour1 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA240301P001850002024-02-23 3:59PM EST2024-03-011.731.711.75+0.73+73.00%13,9896,65042.09%
TSLA240308P001850002024-02-23 3:59PM EST2024-03-083.353.303.40+1.08+47.58%2,0382,29642.65%
TSLA240315P001850002024-02-23 3:59PM EST2024-03-154.604.554.65+1.30+39.39%2,00628,87442.35%
TSLA240322P001850002024-02-23 3:59PM EST2024-03-225.685.605.80+1.48+35.24%4992,28342.53%
TSLA240328P001850002024-02-23 3:57PM EST2024-03-286.406.356.55+1.45+29.29%6231,00442.03%
TSLA240405P001850002024-02-23 3:49PM EST2024-04-057.647.358.55+1.64+27.33%90545.95%
TSLA240419P001850002024-02-23 3:59PM EST2024-04-199.909.859.90+1.70+20.73%48314,05244.51%
TSLA240517P001850002024-02-23 3:52PM EST2024-05-1712.6012.5512.75+1.64+14.96%11211,02944.43%
TSLA240621P001850002024-02-23 3:59PM EST2024-06-2114.9514.9015.05+1.71+12.92%696,45642.80%
TSLA240719P001850002024-02-23 3:25PM EST2024-07-1916.7916.9517.15+1.49+9.74%533,50742.99%
TSLA240816P001850002024-02-23 1:20PM EST2024-08-1618.3018.7518.95+1.35+7.96%42,54242.93%
TSLA240920P001850002024-02-23 3:52PM EST2024-09-2020.6520.4520.70+1.70+8.97%1124,77042.32%
TSLA241018P001850002024-02-23 3:38PM EST2024-10-1822.1022.1022.40+1.52+7.39%4556142.61%
TSLA241115P001850002024-02-23 12:00PM EST2024-11-1522.9523.8524.15-2.55-10.00%562143.09%
TSLA241220P001850002024-02-23 3:40PM EST2024-12-2025.2025.3525.60+1.45+6.11%72,46742.68%
TSLA250117P001850002024-02-23 2:58PM EST2025-01-1726.3026.5526.75-0.31-1.16%5210,08642.47%
TSLA250321P001850002024-02-23 2:57PM EST2025-03-2128.9529.0029.35+1.15+4.14%71,26542.34%
TSLA250620P001850002024-02-23 12:42PM EST2025-06-2032.0032.2032.50+1.15+3.73%142,18241.90%
TSLA250919P001850002024-02-20 9:30AM EST2025-09-1934.5034.9035.300.00-292741.51%
TSLA251219P001850002024-02-22 1:42PM EST2025-12-1936.2037.5037.850.00-176541.18%
TSLA260116P001850002024-02-23 11:40AM EST2026-01-1637.7738.2038.50+0.83+2.25%61,62140.99%
TSLA260618P001850002024-02-23 1:41PM EST2026-06-1841.4741.7542.20+1.00+2.47%51,59740.49%