La bourse est fermée

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
175,79-4,04 (-2,25 %)
À la clôture : 04:00PM EDT
175,03 -0,76 (-0,43 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:280.00
Options d’achatpour5 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA240405C002800002024-03-28 12:30PM EDT2024-04-050.020.000.020.00-7461103.13%
TSLA240412C002800002024-03-26 3:50PM EDT2024-04-120.040.000.060.00-351582.81%
TSLA240419C002800002024-03-28 3:58PM EDT2024-04-190.100.090.10-0.01-9.09%374,37377.15%
TSLA240426C002800002024-03-28 2:51PM EDT2024-04-260.180.180.19-0.04-18.18%141,04172.95%
TSLA240503C002800002024-03-28 3:30PM EDT2024-05-030.250.230.59-0.07-21.87%33773.39%
TSLA240517C002800002024-03-28 3:25PM EDT2024-05-170.460.300.46-0.07-13.21%815,77561.57%
TSLA240621C002800002024-03-28 3:33PM EDT2024-06-211.071.051.09-0.14-11.57%408,36256.40%
TSLA240719C002800002024-03-28 3:42PM EDT2024-07-191.801.781.85-0.32-15.09%202,85554.57%
TSLA240816C002800002024-03-28 3:22PM EDT2024-08-162.652.542.63-0.37-12.25%401,88253.03%
TSLA240920C002800002024-03-28 3:55PM EDT2024-09-203.623.503.65-0.43-10.62%412,56551.56%
TSLA241018C002800002024-03-28 11:39AM EDT2024-10-184.604.604.75-0.59-11.37%1014051.59%
TSLA241115C002800002024-03-27 11:04AM EDT2024-11-156.605.956.150.00-2348552.28%
TSLA241220C002800002024-03-28 2:40PM EDT2024-12-207.407.257.50-0.81-9.87%584,49351.94%
TSLA250117C002800002024-03-28 2:11PM EDT2025-01-178.608.508.75-0.97-10.14%309,16452.13%
TSLA250321C002800002024-03-28 3:36PM EDT2025-03-2111.4011.3011.70-1.70-12.98%942652.59%
TSLA250620C002800002024-03-28 1:09PM EDT2025-06-2016.2715.4515.90-0.86-5.02%371,85853.24%
TSLA250919C002800002024-03-28 10:45AM EDT2025-09-1920.1519.2520.00-0.65-3.12%132753.65%
TSLA251219C002800002024-03-28 12:20PM EDT2025-12-1923.7523.2523.95-2.01-7.80%471,25554.20%
TSLA260116C002800002024-03-28 3:50PM EDT2026-01-1624.9324.4025.15-1.27-4.85%151,11654.33%
TSLA260618C002800002024-03-28 3:50PM EDT2026-06-1831.3331.0031.65-1.37-4.19%283,45255.35%
TSLA261218C002800002024-03-28 3:31PM EDT2026-12-1838.0037.0539.95-2.40-5.94%5214956.23%
Options de ventepour5 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA240419P002800002024-03-27 2:22PM EDT2024-04-1999.57103.40105.700.00-5591.31%
TSLA240426P002800002024-03-13 10:06AM EDT2024-04-26106.95103.30104.750.00--085.55%
TSLA240517P002800002024-03-28 12:24PM EDT2024-05-17102.63103.30104.75+3.05+3.06%1165.16%
TSLA240621P002800002024-03-28 1:03PM EDT2024-06-21102.65103.40104.85+3.76+3.80%20211251.47%
TSLA240719P002800002024-03-27 1:10PM EDT2024-07-19100.03102.95105.500.00-3550.83%
TSLA240816P002800002024-03-26 9:30AM EDT2024-08-16101.37103.25105.450.00-1845.17%
TSLA240920P002800002024-03-22 10:33AM EDT2024-09-20111.21103.25105.750.00-12,30242.27%
TSLA241018P002800002024-03-26 1:19PM EDT2024-10-18101.90104.30106.300.00-42241.99%
TSLA241115P002800002024-03-26 12:56PM EDT2024-11-15101.45104.35105.700.00-71336.59%
TSLA241220P002800002024-03-26 12:00PM EDT2024-12-20101.55105.15106.850.00-233438.81%
TSLA250117P002800002024-03-26 9:44AM EDT2025-01-17101.07105.65107.900.00-15,62940.22%
TSLA250321P002800002024-03-28 2:01PM EDT2025-03-21106.55106.70107.80-11.50-9.74%11336.26%
TSLA250620P002800002024-03-28 1:49PM EDT2025-06-20107.67108.25110.15-12.21-10.19%459837.43%
TSLA250919P002800002024-03-22 10:28AM EDT2025-09-19114.89109.80111.850.00-814437.02%
TSLA251219P002800002024-03-27 10:51AM EDT2025-12-19110.25111.40113.500.00-167636.66%
TSLA260116P002800002024-03-28 10:24AM EDT2026-01-16112.00110.95114.00+1.27+1.15%288536.56%
TSLA260618P002800002024-03-26 10:16AM EDT2026-06-18110.49113.65116.900.00-19336.35%