La bourse ferme dans 3 h 32 min

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
240,08-4,06 (-1,66 %)
À la clôture : 04:00PM EST
234,48 -5,60 (-2,33 %)
Avant Bourse : 07:58AM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:300.00
Options d’achatpour1 décembre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA231201C003000002023-11-30 3:59PM EST2023-12-010.010.000.000.00-73910,06550.00%
TSLA231208C003000002023-11-30 3:59PM EST2023-12-080.070.000.000.00-2,9034,33125.00%
TSLA231215C003000002023-11-30 3:59PM EST2023-12-150.270.000.000.00-8,66921,60725.00%
TSLA231222C003000002023-11-30 3:57PM EST2023-12-220.530.000.000.00-7462,99925.00%
TSLA231229C003000002023-11-30 3:59PM EST2023-12-290.750.000.000.00-2,1174,73912.50%
TSLA240105C003000002023-11-30 3:59PM EST2024-01-051.320.000.000.00-6111,27412.50%
TSLA240119C003000002023-11-30 3:59PM EST2024-01-192.250.000.000.00-7,20859,94812.50%
TSLA240216C003000002023-11-30 3:59PM EST2024-02-165.260.000.000.00-84910,28812.50%
TSLA240315C003000002023-11-30 3:59PM EST2024-03-157.600.000.000.00-1,32315,8906.25%
TSLA240419C003000002023-11-30 3:57PM EST2024-04-1911.420.000.000.00-2624,0596.25%
TSLA240517C003000002023-11-30 3:56PM EST2024-05-1714.300.000.000.00-1172,1116.25%
TSLA240621C003000002023-11-30 3:59PM EST2024-06-2117.050.000.000.00-36219,5396.25%
TSLA240920C003000002023-11-30 3:59PM EST2024-09-2025.150.000.000.00-1875,0556.25%
TSLA250117C003000002023-11-30 3:59PM EST2025-01-1735.110.000.000.00-29631,8353.13%
TSLA250620C003000002023-11-30 3:57PM EST2025-06-2045.900.000.000.00-685,4033.13%
TSLA250919C003000002023-11-30 3:18PM EST2025-09-1951.200.000.000.00-74553.13%
TSLA251219C003000002023-11-30 2:46PM EST2025-12-1957.350.000.000.00-208,6873.13%
TSLA260116C003000002023-11-30 3:49PM EST2026-01-1657.000.000.000.00-2985,4883.13%
Options de ventepour1 décembre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA231201P003000002023-11-30 2:51PM EST2023-12-0159.700.000.000.00-15500.00%
TSLA231208P003000002023-11-30 3:50PM EST2023-12-0861.900.000.000.00-1110.00%
TSLA231215P003000002023-11-30 3:56PM EST2023-12-1560.000.000.000.00-6390.00%
TSLA231222P003000002023-11-29 2:34PM EST2023-12-2254.340.000.000.00-280.00%
TSLA231229P003000002023-11-30 12:56PM EST2023-12-2959.070.000.000.00-11010.00%
TSLA240105P003000002023-11-29 2:39PM EST2024-01-0556.500.000.000.00-47310.00%
TSLA240119P003000002023-11-30 12:15PM EST2024-01-1960.500.000.000.00-14,7310.00%
TSLA240216P003000002023-11-30 3:33PM EST2024-02-1662.920.000.000.00-31700.00%
TSLA240315P003000002023-11-30 2:08PM EST2024-03-1564.750.000.000.00-311,6960.00%
TSLA240419P003000002023-11-30 10:26AM EST2024-04-1963.410.000.000.00-2890.00%
TSLA240517P003000002023-11-30 9:41AM EST2024-05-1767.960.000.000.00-1390.00%
TSLA240621P003000002023-11-30 3:38PM EST2024-06-2170.110.000.000.00-252,9870.00%
TSLA240920P003000002023-11-30 10:53AM EST2024-09-2074.150.000.000.00-21,4070.00%
TSLA250117P003000002023-11-30 3:48PM EST2025-01-1781.150.000.000.00-214,1990.00%
TSLA250620P003000002023-11-30 10:39AM EST2025-06-2085.670.000.000.00-11,0290.00%
TSLA250919P003000002023-11-29 10:50AM EST2025-09-1985.550.000.000.00-11330.00%
TSLA251219P003000002023-11-29 12:20PM EST2025-12-1989.190.000.000.00-331,7610.00%
TSLA260116P003000002023-11-30 2:52PM EST2026-01-1693.420.000.000.00-44480.00%