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:345.00
Options d’achatpour5 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA240405C003450002024-03-28 9:30AM EDT2024-04-050.010.000.01-0.04-80.00%5200134.38%
TSLA240412C003450002024-03-27 3:02PM EDT2024-04-120.010.000.010.00-203898.44%
TSLA240419C003450002024-03-28 1:47PM EDT2024-04-190.040.020.04+0.01+33.33%22,05294.53%
TSLA240426C003450002024-03-26 11:27AM EDT2024-04-260.100.030.090.00-11487.89%
TSLA240517C003450002024-03-27 3:14PM EDT2024-05-170.180.150.170.00-160174.51%
TSLA240621C003450002024-03-26 10:25AM EDT2024-06-210.530.400.420.00-1040264.55%
TSLA240719C003450002024-03-28 9:30AM EDT2024-07-190.760.700.75-0.07-8.43%120160.96%
TSLA240816C003450002024-03-26 11:27AM EDT2024-08-161.261.011.060.00-1615757.89%
TSLA240920C003450002024-03-28 3:29PM EDT2024-09-201.441.401.46-0.15-9.43%450654.90%
TSLA241018C003450002024-03-22 11:28AM EDT2024-10-181.501.561.930.00-111152.95%
TSLA241115C003450002024-03-27 1:33PM EDT2024-11-152.882.222.630.00-13953.10%
TSLA250321C003450002024-03-28 10:47AM EDT2025-03-216.034.706.85-0.27-4.29%111052.59%
TSLA250919C003450002024-03-27 11:52AM EDT2025-09-1912.2511.3511.950.00-15152.90%
Options de ventepour5 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA240419P003450002024-01-09 1:06PM EDT2024-04-19109.72154.60155.900.00-600.00%
TSLA240517P003450002023-12-07 4:38PM EDT2024-05-17105.10106.85108.850.00-1080.00%
TSLA240621P003450002024-01-17 3:32PM EDT2024-06-21131.95144.40145.600.00-8000.00%
TSLA240920P003450002024-03-18 3:54PM EDT2024-09-20171.45168.15169.850.00-1048.10%
TSLA241115P003450002024-02-28 4:11PM EDT2024-11-15143.30166.85170.050.00-2043.75%
TSLA250321P003450002024-03-26 10:15AM EDT2025-03-21162.58166.75171.100.00-1140.75%
TSLA250919P003450002023-09-05 9:48AM EDT2025-09-19119.95116.55117.350.00-34200.00%